NasdaqGS - Delayed Quote USD

Enstar Group Limited (ESGR)

290.19 -1.55 (-0.53%)
At close: April 25 at 4:00 PM EDT
290.19 0.00 (0.00%)
After hours: April 25 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 287.01 290.68 286.80 290.19 290.19 30,400
Apr 24, 2024 287.51 291.90 287.18 291.74 291.74 38,100
Apr 23, 2024 287.45 292.70 287.45 290.10 290.10 33,100
Apr 22, 2024 288.56 290.28 287.20 287.52 287.52 28,400
Apr 19, 2024 276.32 285.55 276.32 285.07 285.07 40,700
Apr 18, 2024 277.57 278.52 276.50 277.31 277.31 32,800
Apr 17, 2024 280.21 280.68 275.02 276.68 276.68 41,600
Apr 16, 2024 280.00 285.18 278.34 282.18 282.18 54,500
Apr 15, 2024 285.19 285.19 280.02 280.77 280.77 26,100
Apr 12, 2024 281.54 284.58 281.17 282.49 282.49 31,000
Apr 11, 2024 286.89 286.89 282.20 284.83 284.83 32,100
Apr 10, 2024 288.02 288.69 285.03 286.74 286.74 55,000
Apr 9, 2024 295.30 295.30 289.50 292.17 292.17 33,800
Apr 8, 2024 295.97 297.59 292.32 292.80 292.80 40,000
Apr 5, 2024 295.76 297.84 291.67 294.08 294.08 50,100
Apr 4, 2024 301.91 301.91 294.00 296.73 296.73 39,300
Apr 3, 2024 296.24 300.72 296.24 298.92 298.92 32,700
Apr 2, 2024 304.23 305.87 298.50 298.71 298.71 31,300
Apr 1, 2024 312.22 312.56 305.94 306.52 306.52 32,700
Mar 28, 2024 308.00 312.17 307.01 310.76 310.76 63,000
Mar 27, 2024 300.92 307.95 298.91 307.86 307.86 36,300
Mar 26, 2024 298.55 302.36 297.94 298.99 298.99 59,700
Mar 25, 2024 292.97 296.42 292.97 295.76 295.76 33,600
Mar 22, 2024 300.49 301.08 292.00 292.50 292.50 49,500
Mar 21, 2024 304.50 304.60 299.31 303.36 303.36 56,400
Mar 20, 2024 292.73 305.58 292.42 302.27 302.27 74,400
Mar 19, 2024 291.62 295.68 291.62 292.61 292.61 53,000
Mar 18, 2024 297.87 300.65 292.49 293.62 293.62 61,700
Mar 15, 2024 299.42 303.00 298.92 299.02 299.02 96,400
Mar 14, 2024 297.49 304.29 297.38 300.86 300.86 55,100
Mar 13, 2024 298.28 301.99 298.28 299.19 299.19 37,600
Mar 12, 2024 299.10 300.24 296.10 299.36 299.36 54,100
Mar 11, 2024 294.16 300.63 294.16 300.00 300.00 36,500
Mar 8, 2024 300.98 300.98 293.05 295.71 295.71 41,500
Mar 7, 2024 288.75 299.25 288.75 298.25 298.25 50,200
Mar 6, 2024 290.25 290.69 285.95 286.61 286.61 56,100
Mar 5, 2024 294.30 297.02 289.82 290.49 290.49 37,700
Mar 4, 2024 301.58 307.94 294.17 296.39 296.39 60,200
Mar 1, 2024 305.51 308.19 301.32 303.51 303.51 43,800
Feb 29, 2024 309.00 310.92 304.90 307.94 307.94 74,500
Feb 28, 2024 297.50 307.16 297.50 306.80 306.80 61,200
Feb 27, 2024 297.00 300.00 296.81 299.38 299.38 52,400
Feb 26, 2024 297.21 298.52 295.10 296.24 296.24 50,800
Feb 23, 2024 297.32 303.06 297.23 298.80 298.80 37,500
Feb 22, 2024 295.93 296.93 292.46 295.82 295.82 48,700
Feb 21, 2024 291.30 297.00 290.61 296.13 296.13 49,800
Feb 20, 2024 280.40 291.81 280.40 290.56 290.56 31,100
Feb 16, 2024 286.86 288.45 283.25 283.25 283.25 30,100
Feb 15, 2024 277.47 287.56 277.47 287.13 287.13 61,000
Feb 14, 2024 273.89 277.61 271.85 276.53 276.53 43,000
Feb 13, 2024 277.75 277.75 270.10 271.04 271.04 92,600
Feb 12, 2024 275.37 283.35 275.37 281.19 281.19 67,500
Feb 9, 2024 268.65 275.16 267.83 274.25 274.25 38,900
Feb 8, 2024 273.82 273.82 265.00 268.99 268.99 52,500
Feb 7, 2024 271.38 275.76 271.00 272.34 272.34 53,100
Feb 6, 2024 270.50 272.53 268.24 271.32 271.32 60,900
Feb 5, 2024 265.23 272.10 265.06 270.10 270.10 38,500
Feb 2, 2024 265.02 271.87 265.02 267.51 267.51 49,700
Feb 1, 2024 268.12 269.83 262.54 267.82 267.82 64,900
Jan 31, 2024 274.77 276.49 266.88 266.89 266.89 55,200
Jan 30, 2024 270.44 275.56 270.44 274.82 274.82 22,400
Jan 29, 2024 271.73 273.00 270.24 272.00 272.00 28,600
Jan 26, 2024 278.80 278.80 272.52 272.75 272.75 26,900
Jan 25, 2024 280.99 282.00 273.71 277.09 277.09 42,400
Jan 24, 2024 280.55 283.03 278.04 278.15 278.15 28,800
Jan 23, 2024 281.81 283.19 277.32 278.00 278.00 45,500
Jan 22, 2024 272.36 280.07 272.36 279.74 279.74 58,800
Jan 19, 2024 268.98 272.81 266.95 271.96 271.96 47,800
Jan 18, 2024 264.58 268.85 264.00 266.70 266.70 190,200
Jan 17, 2024 264.26 268.95 264.00 265.42 265.42 128,700
Jan 16, 2024 270.82 272.09 265.41 267.14 267.14 57,800
Jan 12, 2024 277.03 279.28 270.62 270.82 270.82 53,900
Jan 11, 2024 274.76 276.00 272.94 273.94 273.94 66,000
Jan 10, 2024 275.01 281.04 275.01 276.70 276.70 48,900
Jan 9, 2024 283.58 283.58 274.52 276.72 276.72 45,100
Jan 8, 2024 286.60 290.80 285.47 286.61 286.61 34,400
Jan 5, 2024 286.81 291.66 285.83 286.15 286.15 32,900
Jan 4, 2024 289.78 293.21 287.67 288.65 288.65 33,000
Jan 3, 2024 293.64 293.79 288.08 288.08 288.08 43,100
Jan 2, 2024 294.00 296.17 292.28 293.59 293.59 31,200
Dec 29, 2023 292.77 296.51 291.96 294.35 294.35 51,000
Dec 28, 2023 296.45 297.46 291.88 294.24 294.24 36,600
Dec 27, 2023 295.44 296.86 292.20 296.07 296.07 27,100
Dec 26, 2023 292.74 295.00 290.61 293.30 293.30 39,500
Dec 22, 2023 292.12 294.02 290.70 291.10 291.10 38,500
Dec 21, 2023 289.47 291.20 287.99 289.64 289.64 40,900
Dec 20, 2023 297.00 297.72 287.79 288.58 288.58 55,100
Dec 19, 2023 294.23 299.15 294.23 296.56 296.56 51,300
Dec 18, 2023 295.99 297.40 294.00 294.00 294.00 44,000
Dec 15, 2023 299.35 299.91 293.01 293.74 293.74 103,200
Dec 14, 2023 298.05 300.98 294.44 298.00 298.00 66,400
Dec 13, 2023 291.75 296.52 289.39 295.78 295.78 47,000
Dec 12, 2023 287.24 292.62 287.24 291.27 291.27 29,000
Dec 11, 2023 286.63 289.00 283.45 287.99 287.99 43,400
Dec 8, 2023 282.04 285.15 282.04 285.14 285.14 25,200
Dec 7, 2023 284.41 286.28 277.60 279.91 279.91 47,100
Dec 6, 2023 281.40 283.70 279.63 282.48 282.48 20,600
Dec 5, 2023 280.10 282.50 278.84 280.88 280.88 21,400
Dec 4, 2023 276.09 281.57 276.09 281.26 281.26 32,100
Dec 1, 2023 274.00 276.70 269.56 276.50 276.50 36,500
Nov 30, 2023 269.03 274.78 266.80 274.64 274.64 41,000
Nov 29, 2023 268.58 270.06 265.75 268.87 268.87 43,900
Nov 28, 2023 272.57 272.57 264.02 266.55 266.55 35,300
Nov 27, 2023 266.36 272.13 265.81 270.86 270.86 31,800
Nov 24, 2023 265.13 268.25 264.50 267.92 267.92 7,800
Nov 22, 2023 266.11 267.60 265.02 266.87 266.87 20,700
Nov 21, 2023 264.99 267.49 262.90 263.75 263.75 40,800
Nov 20, 2023 264.02 267.25 261.76 264.66 264.66 39,900
Nov 17, 2023 258.11 263.00 258.11 263.00 263.00 41,900
Nov 16, 2023 260.17 260.17 255.99 256.05 256.05 26,900
Nov 15, 2023 260.59 261.36 257.11 259.14 259.14 35,800
Nov 14, 2023 254.18 261.10 252.00 260.63 260.63 52,200
Nov 13, 2023 254.31 256.88 249.24 249.32 249.32 36,700
Nov 10, 2023 255.58 259.77 248.87 256.54 256.54 50,300
Nov 9, 2023 258.36 259.25 252.53 256.81 256.81 30,300
Nov 8, 2023 254.40 255.16 248.03 254.69 254.69 37,000
Nov 7, 2023 254.36 254.95 247.94 253.88 253.88 30,500
Nov 6, 2023 253.67 254.95 250.00 254.27 254.27 31,100
Nov 3, 2023 247.09 254.55 245.12 253.31 253.31 71,400
Nov 2, 2023 240.61 243.18 237.76 242.53 242.53 38,200
Nov 1, 2023 236.08 239.98 236.08 239.51 239.51 22,500
Oct 31, 2023 233.80 237.70 233.69 236.97 236.97 26,600
Oct 30, 2023 235.00 238.03 233.17 234.98 234.98 24,700
Oct 27, 2023 233.68 233.68 231.85 233.64 233.64 23,200
Oct 26, 2023 233.65 235.79 233.65 234.72 234.72 19,800
Oct 25, 2023 231.24 233.82 231.24 232.61 232.61 22,500
Oct 24, 2023 236.38 236.38 232.64 232.64 232.64 23,200
Oct 23, 2023 231.13 236.98 229.57 235.93 235.93 61,400
Oct 20, 2023 234.79 234.79 229.63 232.05 232.05 43,900
Oct 19, 2023 237.43 238.33 233.45 233.49 233.49 23,100
Oct 18, 2023 238.97 239.32 238.02 238.45 238.45 17,800
Oct 17, 2023 241.84 243.13 239.71 240.89 240.89 24,400
Oct 16, 2023 238.36 241.92 237.37 240.03 240.03 16,900
Oct 13, 2023 239.50 241.59 236.89 238.00 238.00 23,800
Oct 12, 2023 240.24 241.00 237.87 239.53 239.53 23,800
Oct 11, 2023 240.43 242.08 240.23 241.24 241.24 18,700
Oct 10, 2023 242.80 242.93 236.88 239.15 239.15 26,000
Oct 9, 2023 239.80 243.37 239.50 242.14 242.14 22,700
Oct 6, 2023 241.12 242.37 239.72 240.50 240.50 37,600
Oct 5, 2023 239.65 242.46 239.65 242.26 242.26 34,300
Oct 4, 2023 234.65 239.96 232.02 239.65 239.65 27,700
Oct 3, 2023 241.48 241.48 234.45 235.55 235.55 31,100
Oct 2, 2023 239.91 244.39 239.91 242.06 242.06 25,700
Sep 29, 2023 249.09 249.94 239.54 242.00 242.00 60,900
Sep 28, 2023 241.02 248.88 240.35 248.64 248.64 41,800
Sep 27, 2023 242.02 242.65 240.02 241.25 241.25 32,400
Sep 26, 2023 244.00 246.61 241.36 242.02 242.02 33,000
Sep 25, 2023 242.80 245.53 241.01 245.53 245.53 36,400
Sep 22, 2023 240.88 244.49 240.88 242.96 242.96 32,200
Sep 21, 2023 241.55 243.85 241.55 242.33 242.33 20,100
Sep 20, 2023 249.17 249.17 245.34 246.05 246.05 25,500
Sep 19, 2023 249.23 250.00 247.64 247.93 247.93 32,300
Sep 18, 2023 250.80 252.17 248.87 248.88 248.88 28,000
Sep 15, 2023 253.02 253.02 248.54 249.90 249.90 81,100
Sep 14, 2023 252.30 254.11 251.62 253.00 253.00 33,400
Sep 13, 2023 253.00 253.39 251.04 251.83 251.83 24,100
Sep 12, 2023 254.03 254.39 252.19 252.67 252.67 18,900
Sep 11, 2023 248.25 252.35 248.25 252.19 252.19 88,300
Sep 8, 2023 248.84 249.99 247.18 247.66 247.66 27,500
Sep 7, 2023 247.49 249.83 247.24 248.84 248.84 24,100
Sep 6, 2023 251.92 252.94 246.04 248.05 248.05 42,400
Sep 5, 2023 257.37 257.37 251.92 253.07 253.07 32,100
Sep 1, 2023 256.85 259.21 256.85 257.37 257.37 20,300
Aug 31, 2023 254.17 258.00 253.29 253.29 253.29 61,800
Aug 30, 2023 251.05 255.15 249.14 254.34 254.34 34,900
Aug 29, 2023 251.75 253.82 251.31 251.99 251.99 35,200
Aug 28, 2023 252.78 254.15 250.50 250.96 250.96 39,900
Aug 25, 2023 250.89 253.60 250.17 250.86 250.86 26,500
Aug 24, 2023 247.46 253.11 247.46 251.69 251.69 40,800
Aug 23, 2023 244.66 249.90 244.66 249.00 249.00 36,700
Aug 22, 2023 248.94 248.94 245.26 245.37 245.37 24,900
Aug 21, 2023 247.88 250.36 245.99 248.54 248.54 24,000
Aug 18, 2023 250.44 250.55 248.18 248.37 248.37 23,000
Aug 17, 2023 255.61 255.61 250.49 251.00 251.00 19,800
Aug 16, 2023 255.17 256.44 251.82 255.22 255.22 37,500
Aug 15, 2023 250.47 255.11 250.47 251.16 251.16 13,900
Aug 14, 2023 259.56 260.06 254.51 254.51 254.51 14,900
Aug 11, 2023 258.87 259.63 258.14 259.47 259.47 20,800
Aug 10, 2023 251.76 258.21 251.76 257.17 257.17 24,700
Aug 9, 2023 253.76 260.32 253.62 257.43 257.43 31,000
Aug 8, 2023 253.21 258.00 252.93 254.71 254.71 27,000
Aug 7, 2023 252.26 257.39 252.26 255.75 255.75 22,000
Aug 4, 2023 250.73 254.98 249.42 252.83 252.83 36,500
Aug 3, 2023 255.45 255.45 249.12 249.12 249.12 26,100
Aug 2, 2023 253.99 254.66 252.28 254.36 254.36 20,800
Aug 1, 2023 255.00 255.70 253.59 254.60 254.60 19,000
Jul 31, 2023 256.12 259.56 253.58 255.88 255.88 26,800
Jul 28, 2023 258.18 259.17 251.42 256.57 256.57 31,700
Jul 27, 2023 262.40 262.74 257.56 258.28 258.28 29,700
Jul 26, 2023 256.00 262.12 256.00 260.47 260.47 23,800
Jul 25, 2023 258.67 261.63 255.35 256.34 256.34 24,700
Jul 24, 2023 259.38 260.67 259.15 260.35 260.35 14,500
Jul 21, 2023 261.51 263.53 260.10 261.17 261.17 19,900
Jul 20, 2023 258.83 261.48 258.20 260.71 260.71 23,300
Jul 19, 2023 256.04 259.45 256.04 259.45 259.45 20,400
Jul 18, 2023 255.25 258.19 254.88 257.09 257.09 16,200
Jul 17, 2023 248.57 256.45 248.57 255.18 255.18 32,300
Jul 14, 2023 248.51 250.48 245.88 250.48 250.48 19,100
Jul 13, 2023 241.96 248.08 241.86 247.98 247.98 21,800
Jul 12, 2023 244.27 244.27 241.38 241.58 241.58 29,200
Jul 11, 2023 241.73 243.03 239.65 241.67 241.67 37,600
Jul 10, 2023 244.37 246.01 240.25 240.92 240.92 38,200
Jul 7, 2023 240.70 245.20 240.70 243.86 243.86 55,600
Jul 6, 2023 237.06 240.94 236.47 240.10 240.10 28,500
Jul 5, 2023 240.73 243.21 239.73 239.73 239.73 21,300
Jul 3, 2023 242.34 246.18 242.34 242.55 242.55 9,900
Jun 30, 2023 247.81 247.81 243.72 244.24 244.24 36,600
Jun 29, 2023 245.78 248.82 245.67 246.58 246.58 37,900
Jun 28, 2023 247.62 247.62 242.04 245.13 245.13 43,900
Jun 27, 2023 250.44 252.65 247.82 248.76 248.76 42,400
Jun 26, 2023 250.56 253.97 244.90 249.83 249.83 50,100
Jun 23, 2023 257.43 259.41 250.71 251.21 251.21 137,500
Jun 22, 2023 258.00 259.84 254.11 259.84 259.84 47,600
Jun 21, 2023 257.75 261.62 254.24 259.60 259.60 102,500
Jun 20, 2023 260.01 260.01 255.45 257.82 257.82 90,200
Jun 16, 2023 261.97 263.92 258.06 258.97 258.97 117,900
Jun 15, 2023 258.12 261.09 250.74 260.02 260.02 82,200
Jun 14, 2023 256.76 261.65 254.75 259.52 259.52 87,000
Jun 13, 2023 259.07 259.07 254.01 256.09 256.09 65,800
Jun 12, 2023 250.72 256.92 250.72 254.58 254.58 43,400
Jun 9, 2023 251.19 252.60 250.00 251.91 251.91 32,800
Jun 8, 2023 255.28 257.33 252.15 252.70 252.70 33,900
Jun 7, 2023 254.57 259.75 254.57 257.70 257.70 77,400
Jun 6, 2023 250.82 257.88 250.82 254.50 254.50 53,500
Jun 5, 2023 256.99 256.99 251.44 251.67 251.67 61,300
Jun 2, 2023 247.47 260.08 247.47 256.00 256.00 66,800
Jun 1, 2023 234.89 249.24 225.81 244.51 244.51 60,900
May 31, 2023 244.46 244.46 234.04 235.38 235.38 109,900
May 30, 2023 243.26 245.67 243.03 243.95 243.95 24,700
May 26, 2023 244.93 249.30 244.39 244.98 244.98 35,700
May 25, 2023 247.41 250.73 243.99 245.77 245.77 32,800
May 24, 2023 253.43 254.46 249.04 249.14 249.14 66,200
May 23, 2023 265.74 266.16 255.05 255.73 255.73 131,800
May 22, 2023 266.87 267.70 261.50 264.32 264.32 45,700
May 19, 2023 271.38 271.39 263.74 264.83 264.83 31,700
May 18, 2023 261.29 270.98 257.47 268.31 268.31 48,400
May 17, 2023 257.52 262.70 255.44 261.66 261.66 27,500
May 16, 2023 252.40 256.32 252.40 256.23 256.23 26,900
May 15, 2023 254.08 254.77 249.49 254.00 254.00 25,200
May 12, 2023 253.42 253.89 252.02 253.13 253.13 23,800
May 11, 2023 254.66 255.45 252.21 252.80 252.80 37,600
May 10, 2023 255.00 257.84 253.00 257.35 257.35 30,100
May 9, 2023 247.75 253.27 247.38 252.88 252.88 26,700
May 8, 2023 247.00 249.41 240.22 249.41 249.41 28,400
May 5, 2023 244.78 252.73 244.70 248.00 248.00 37,000
May 4, 2023 238.34 240.07 234.32 240.07 240.07 27,000
May 3, 2023 240.04 242.01 239.14 240.79 240.79 30,300
May 2, 2023 239.96 240.52 233.97 239.00 239.00 24,800
May 1, 2023 239.85 243.66 239.15 241.00 241.00 26,100
Apr 28, 2023 233.57 243.54 233.57 240.60 240.60 30,200
Apr 27, 2023 237.15 238.05 225.85 233.26 233.26 45,100
Apr 26, 2023 236.89 240.36 235.10 237.71 237.71 32,000

Related Tickers

ACGLO Arch Capital Group Ltd.
22.43
-1.71%
 
FIHL Fidelis Insurance Holdings Limited
19.74
+1.39%
 
ACGLN Arch Capital Group Ltd.
19.25
-2.18%
 
GSHD Goosehead Insurance, Inc
53.16
-11.69%
 
EQH Equitable Holdings, Inc.
37.13
-2.47%
 
ATH-PC Athene Holding Ltd.
24.89
-0.32%
 
AGESY ageas SA/NV
46.59
-1.48%
 
ATH-PB Athene Holding Ltd.
20.46
-1.30%
 
EQH-PC Equitable Holdings, Inc.
17.56
-1.84%
 
ATH-PE Athene Holding Ltd.
26.00
-0.88%