Enstar Group Ltd (ESGR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -0.233470302578 | 321.24 | 322.12 | 318.77 | 146425 | 320.37442014 | CS |
| 4 | -6.41 | -1.96084429489 | 326.9 | 327.6 | 318.32 | 106497 | 320.71643875 | CS |
| 12 | 14.15 | 4.61905072795 | 306.34 | 348.48 | 305.81 | 132441 | 323.97180383 | CS |
| 26 | 27.52 | 9.3934532546 | 292.97 | 348.48 | 275.02 | 88564 | 317.34640737 | CS |
| 52 | 77.69 | 31.9975288303 | 242.8 | 348.48 | 229.57 | 66150 | 303.34270038 | CS |
| 156 | 88.99 | 38.4406047516 | 231.5 | 348.48 | 169.04 | 50448 | 262.67006601 | CS |
| 260 | 129.82 | 68.0862222688 | 190.67 | 348.48 | 94.58 | 48392 | 237.42113794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 320.02 | -1.08 | -0.34 | 320.57 | 321.2 | 319.5 | 196937 |
| 1726785300 | 321.1 | 2.24 | 0.70 | 321 | 321.38 | 319.43 | 156194 |
| 1726698900 | 318.86 | -2.64 | -0.82 | 321.39999 | 321.555 | 318.86 | 173337 |
| 1726612500 | 321.5 | 0.2 | 0.06 | 321.5 | 321.705 | 321 | 127542 |
| 1726526100 | 321.3 | 0.42 | 0.13 | 321.24 | 322.12 | 320.8 | 89083 |
| 1726266900 | 320.88 | 0.15 | 0.05 | 321.5 | 321.95 | 320.105 | 56657 |
| 1726180500 | 320.73 | 0.56 | 0.17 | 320.25 | 320.79 | 319.68 | 66215 |
| 1726094100 | 320.17 | 1.1 | 0.34 | 318.56 | 320.55 | 318.56 | 130737 |
| 1726007700 | 319.07 | 0.28 | 0.09 | 318.79 | 319.33499 | 318.25 | 103129 |
| 1725921300 | 318.79 | 0.17 | 0.05 | 318.87 | 319.48 | 318.51 | 163502 |
| 1725662100 | 318.62 | -1.34 | -0.42 | 319.5 | 320.19 | 318.42 | 146948 |
| 1725575700 | 319.95999 | -0.04 | -0.01 | 321.6 | 321.6 | 318.995 | 174028 |
| 1725489300 | 320 | -2.82 | -0.87 | 320 | 320.1 | 318.52999 | 171637 |
| 1725402900 | 322.82 | -3.18 | -0.98 | 325.64999 | 325.7 | 322.35 | 46779 |
| 1725057300 | 326 | -0.6 | -0.18 | 327.37 | 327.37 | 325.25 | 82213 |
| 1724970900 | 326.6 | 1.08 | 0.33 | 326.36 | 327.6 | 324.66 | 38665 |
| 1724884500 | 325.52 | -0.74 | -0.23 | 326.41 | 327.45 | 324.66 | 33527 |
| 1724798100 | 326.26 | 1.63 | 0.50 | 324.24 | 327.5 | 323.735 | 44784 |
| 1724711700 | 324.63 | -1.97 | -0.60 | 326.89999 | 327 | 323.921 | 48313 |
| 1724452500 | 326.6 | 3.51 | 1.09 | 323.73 | 326.72 | 323.66 | 85668 |
| 1724366100 | 323.08999 | 1.93 | 0.60 | 322 | 323.36 | 321.5 | 68153 |
| 1724279700 | 321.16 | -0.36 | -0.11 | 322.02999 | 322.52 | 319.7 | 97965 |
| 1724193300 | 321.52 | -1.29 | -0.40 | 322.25 | 322.85 | 321 | 63921 |
| 1724106900 | 322.81 | 2.1 | 0.65 | 321 | 322.83 | 321 | 88154 |
| 1723847700 | 320.70999 | 0.21 | 0.07 | 321.13 | 321.55 | 319.14 | 118498 |
| 1723761300 | 320.5 | -1.35 | -0.42 | 323.41 | 323.5 | 319.06 | 97898 |
| 1723674900 | 321.85 | 1.65 | 0.52 | 320.5 | 323.5 | 319.51 | 124625 |
| 1723588500 | 320.2 | 1.2 | 0.38 | 319.52999 | 321.99 | 319.05 | 120319 |
| 1723502100 | 319 | -2.3 | -0.72 | 321.27999 | 322 | 318.81 | 121922 |
| 1723242900 | 321.3 | 0.9 | 0.28 | 320.26 | 321.95999 | 319.91 | 69125 |
| 1723156500 | 320.39999 | 1.65 | 0.52 | 319.75 | 321.75 | 319.75 | 100455 |
| 1723070100 | 318.75 | -4.76 | -1.47 | 324.94 | 324.94 | 318.52999 | 255726 |
| 1722983700 | 323.51 | 1.72 | 0.53 | 322.37 | 325.55 | 320.52999 | 166275 |
| 1722897300 | 321.79 | -5.12 | -1.57 | 323.55 | 325.89999 | 321 | 184435 |
| 1722638100 | 326.91 | 0.66 | 0.20 | 325.3 | 326.95 | 324.11 | 243959 |
| 1722551700 | 326.25 | 1.85 | 0.57 | 325.47 | 326.5 | 324.1 | 211467 |
| 1722465300 | 324.39999 | -0.6 | -0.18 | 326.1 | 326.97 | 323.2199 | 308144 |
| 1722378900 | 325 | -2.17 | -0.66 | 327 | 328.83999 | 323.5 | 406098 |
| 1722292500 | 327.17 | -21.14 | -6.07 | 327.5 | 332 | 323.75 | 772169 |
| 1722033300 | 348.31 | 13.3 | 3.97 | 338.58 | 348.48 | 338.19 | 85961 |
| 1721946900 | 335.01 | 4.45 | 1.35 | 332.45 | 339.69 | 332.45 | 109633 |
| 1721860500 | 330.56 | -4.41 | -1.32 | 334 | 336.945 | 329.95999 | 62439 |
| 1721774100 | 334.97 | 7.15 | 2.18 | 326.55 | 335.64 | 326.55 | 53880 |
| 1721687700 | 327.82 | 2.94 | 0.90 | 325.23 | 330.77999 | 325.23 | 60964 |
| 1721428500 | 324.88 | -4.87 | -1.48 | 331.41 | 331.41 | 323.22 | 65533 |
| 1721342100 | 329.75 | -5.89 | -1.75 | 334.2 | 339.08 | 329.29 | 73382 |
| 1721255700 | 335.64 | 0.16 | 0.05 | 333.94 | 342.7975 | 332.3 | 131213 |
| 1721169300 | 335.48 | 9.97 | 3.06 | 327.89 | 336.19 | 326.64999 | 79138 |
| 1721082900 | 325.51 | -2.86 | -0.87 | 328.45 | 332.96249 | 325.32 | 81957 |
| 1720823700 | 328.37 | 5.76 | 1.79 | 326.02 | 333.70999 | 325 | 104069 |
| 1720737300 | 322.61 | 2.99 | 0.94 | 319.62 | 324.64999 | 315.94 | 83250 |
| 1720650900 | 319.62 | -1.58 | -0.49 | 322.81 | 325.52499 | 318.16 | 73941 |
| 1720564500 | 321.2 | -8.69 | -2.63 | 329.89999 | 330.08999 | 321.01 | 112697 |
| 1720478100 | 329.89 | 0.37 | 0.11 | 330.24 | 336.88 | 329.1 | 166759 |
| 1720218900 | 329.52 | 6.04 | 1.87 | 323.51 | 333.225 | 323.51 | 174165 |
| 1720040640 | 323.48 | 2.38 | 0.74 | 321.8 | 329.17 | 318 | 102380 |
| 1719959700 | 321.1 | 4.62 | 1.46 | 317.88 | 324.13 | 317.1 | 179833 |
| 1719873300 | 316.48 | 10.4 | 3.40 | 306.33999 | 319.36 | 305.81 | 197262 |
| 1719614100 | 306.08 | 0 | 0.00 | 306.08 | 306.08 | 306.08 | 0 |
| 1719527700 | 306.08 | 2.11 | 0.69 | 304.1 | 308.13 | 303.27 | 59087 |
| 1719441300 | 303.97 | -1.02 | -0.33 | 304.33999 | 306.08 | 298.9427 | 51880 |
| 1719354900 | 304.99 | -5.19 | -1.67 | 309.11 | 310.85 | 303.54 | 34049 |
| 1719268500 | 310.18 | -0.29 | -0.09 | 310.75 | 317.43 | 308.98 | 53548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
