Get the Stockscreener App
292.95
0.89%
+2.58
After Hours:
292.95
Enstar Group Limited Stock (ESGR) Price History
The historical daily chart and data for Enstar Group Limited stock (ESGR), show that the latest closing stock price as of May 01, 2024, is $292.95.
- Enstar Group Limited all-time high stock price is $312.56, occurred on April 01, 2024.
- The lowest Enstar Group Limited stock price recorded was $96.02 on March 19, 2020. Since then, Enstar Group Limited's stock price has risen over 205.09% to $292.95 now.
- The 52-week high stock price for ESGR is $312.56, representing a 6.69% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for ESGR is $225.81, indicating a -22.92% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Enstar Group Limited (ESGR) stock in the beginning of 2023 was $250.52. The stock closed the year at $231.04, a loss of over -7.78% for the year.
The table below shows more information about ESGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $294.8 | $290.1 | $4.76 | 36,358.0 | +0.89% |
| Apr 30, 2024 | $291.7 | $288.0 | $3.72 | 28,249.0 | -0.83% |
| Apr 29, 2024 | $293.7 | $289.2 | $4.48 | 26,211.0 | +1.56% |
| Apr 26, 2024 | $290.7 | $287.4 | $3.29 | 36,306.0 | -0.65% |
| Apr 25, 2024 | $290.7 | $286.8 | $3.88 | 28,803.0 | -0.53% |
| Apr 24, 2024 | $291.9 | $287.2 | $4.72 | 37,708.0 | +0.57% |
| Apr 23, 2024 | $292.7 | $287.4 | $5.25 | 32,840.0 | +0.90% |
| Apr 22, 2024 | $290.3 | $287.2 | $3.08 | 27,727.0 | +0.86% |
| Apr 19, 2024 | $285.6 | $276.3 | $9.23 | 39,294.0 | +2.80% |
| Apr 18, 2024 | $278.5 | $276.5 | $2.02 | 29,223.0 | +0.23% |
| Apr 17, 2024 | $280.7 | $275.0 | $5.66 | 41,293.0 | -1.95% |
| Apr 16, 2024 | $285.2 | $278.3 | $6.84 | 53,991.0 | +0.50% |
| Apr 15, 2024 | $285.2 | $280.0 | $5.17 | 26,103.0 | -0.61% |
| Apr 12, 2024 | $284.6 | $281.2 | $3.41 | 31,032.0 | -0.82% |
| Apr 11, 2024 | $286.9 | $282.2 | $4.69 | 32,100.0 | -0.67% |
| Apr 10, 2024 | $288.7 | $285.0 | $3.66 | 54,967.0 | -1.86% |
| Apr 09, 2024 | $295.3 | $289.5 | $5.80 | 33,770.0 | -0.22% |
| Apr 08, 2024 | $297.6 | $292.3 | $5.27 | 24,730.0 | -0.43% |
| Apr 05, 2024 | $297.8 | $291.7 | $6.17 | 50,082.0 | -0.89% |
| Apr 04, 2024 | $301.9 | $294.0 | $7.91 | 39,337.0 | -0.73% |
| Apr 03, 2024 | $300.7 | $296.2 | $4.48 | 32,661.0 | +0.07% |
| Apr 02, 2024 | $305.9 | $298.5 | $7.37 | 31,333.0 | -2.55% |
Enstar Group Limited Stock (ESGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enstar Group Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enstar Group Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enstar Group Limited Stock (ESGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $294.8 | $290.1 | $4.76 | 36,358.0 | +0.00% |
| Apr, 2024 | $312.6 | $275.0 | $37.54 | 806,804.0 | -5.73% |
| Mar, 2024 | $312.2 | $285.9 | $26.22 | 1,056,865.0 | +0.92% |
| Feb, 2024 | $310.9 | $262.5 | $48.38 | 1,044,097.0 | +15.38% |
| Jan, 2024 | $296.2 | $264.0 | $32.18 | 1,116,251.0 | -9.33% |
Enstar Group Limited Stock (ESGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $301.0 | $269.6 | $31.42 | 855,518.0 | +7.18% |
| Nov, 2023 | $274.8 | $236.1 | $38.70 | 765,836.0 | +15.90% |
| Oct, 2023 | $244.4 | $229.6 | $14.82 | 598,829.0 | -2.08% |
| Sep, 2023 | $259.2 | $239.5 | $19.67 | 734,703.0 | -4.46% |
| Aug, 2023 | $260.3 | $244.7 | $15.66 | 661,678.0 | -1.01% |
| Jul, 2023 | $263.5 | $236.5 | $27.06 | 522,235.0 | +4.77% |
| Jun, 2023 | $263.9 | $225.8 | $38.11 | 1,353,566.0 | +3.76% |
| May, 2023 | $271.4 | $234.0 | $37.42 | 896,040.0 | -2.17% |
| Apr, 2023 | $243.5 | $225.8 | $17.69 | 488,690.0 | +3.80% |
| Mar, 2023 | $249.0 | $217.5 | $31.50 | 861,282.0 | -5.20% |
| Feb, 2023 | $249.6 | $230.9 | $18.68 | 847,431.0 | +0.91% |
| Jan, 2023 | $247.2 | $229.1 | $18.04 | 1,039,360.0 | +4.87% |
Enstar Group Limited Stock (ESGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $233.9 | $209.9 | $24.03 | 1,321,066.0 | +5.99% |
| Nov, 2022 | $219.8 | $185.6 | $34.29 | 1,140,227.0 | +8.71% |
| Oct, 2022 | $201.4 | $169.0 | $32.39 | 919,356.0 | +18.24% |
| Sep, 2022 | $204.8 | $169.1 | $35.68 | 1,077,335.0 | -10.39% |
| Aug, 2022 | $205.5 | $185.1 | $20.43 | 1,098,178.0 | -4.38% |
| Jul, 2022 | $219.7 | $191.0 | $28.75 | 716,815.0 | -7.51% |
| Jun, 2022 | $232.8 | $203.4 | $29.37 | 934,867.0 | -7.74% |
| May, 2022 | $246.9 | $219.0 | $27.91 | 942,970.0 | -1.62% |
| Apr, 2022 | $263.5 | $232.0 | $31.54 | 749,115.0 | -9.73% |
| Mar, 2022 | $284.3 | $253.1 | $31.26 | 923,674.0 | -8.38% |
| Feb, 2022 | $286.9 | $259.4 | $27.46 | 723,801.0 | +7.53% |
| Jan, 2022 | $268.2 | $246.5 | $21.70 | 854,133.0 | +7.06% |
0.32%
1.41%
Cap:
|
Volume (24h):