Enstar Group Ltd (ESGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.34 | 6.51284868461 | 327.66 | 348.48 | 323.22 | 65944 | 331.30562938 | CS |
| 4 | 40.78 | 13.2308091623 | 308.22 | 348.48 | 303.45 | 110059 | 324.53942285 | CS |
| 12 | 50.54 | 16.9335924412 | 298.46 | 348.48 | 291.9 | 73796 | 315.71278481 | CS |
| 26 | 70.2 | 25.1793400287 | 278.8 | 348.48 | 262.54 | 58600 | 304.75761166 | CS |
| 52 | 93 | 36.328125 | 256 | 348.48 | 229.57 | 47753 | 288.27574901 | CS |
| 156 | 87.43 | 33.4250869748 | 261.57 | 348.48 | 169.04 | 45828 | 250.92483175 | CS |
| 260 | 174.9 | 100.459506031 | 174.1 | 348.48 | 94.58 | 46097 | 226.08215519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 348.31 | 13.3 | 3.97 | 338.58 | 348.48 | 338.19 | 85961 |
| 1721946900 | 335.01 | 4.45 | 1.35 | 332.79 | 339.69 | 332.79 | 109244 |
| 1721860500 | 330.56 | -4.41 | -1.32 | 332.435 | 336.945 | 329.95999 | 62004 |
| 1721774100 | 334.97 | 7.32 | 2.23 | 326.55 | 335.64 | 326.55 | 53880 |
| 1721687700 | 327.64999 | 2.77 | 0.85 | 325.23 | 330.77999 | 325.23 | 41944 |
| 1721428500 | 324.88 | -4.87 | -1.48 | 327.66 | 329.06 | 323.22 | 62648 |
| 1721342100 | 329.75 | -5.89 | -1.75 | 334.2 | 339.08 | 329.29 | 73382 |
| 1721255700 | 335.64 | 0.16 | 0.05 | 336.75 | 342.7975 | 332.3 | 129765 |
| 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 | 319.39999 | 324.64999 | 315.94 | 76203 |
| 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 | 10.78 | 3.53 | 306.33999 | 319.36 | 305.81 | 197262 |
| 1719614100 | 305.7 | -0.38 | -0.12 | 308.22 | 309.44 | 303.45 | 209856 |
| 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 |
| 1719009300 | 310.47 | -2.54 | -0.81 | 314.33999 | 315.11 | 310.12 | 138311 |
| 1718922900 | 313.01 | -1 | -0.32 | 311.77 | 319.91 | 308.91 | 81309 |
| 1718750100 | 314.01 | 5.09 | 1.65 | 309.70999 | 318.6 | 309.70999 | 125397 |
| 1718663700 | 308.92 | 11.06 | 3.71 | 298 | 309.02999 | 298 | 37978 |
| 1718404500 | 297.86 | 1.5 | 0.51 | 293.86 | 298.18 | 291.89999 | 47273 |
| 1718318100 | 296.36 | -5.58 | -1.85 | 300.74 | 300.74 | 294.82 | 37904 |
| 1718231700 | 301.94 | 4.59 | 1.54 | 303.48 | 304 | 300.43 | 39114 |
| 1718145300 | 297.35 | -1.24 | -0.42 | 296.77 | 298.005 | 292.57 | 41376 |
| 1718058900 | 298.58999 | -1.12 | -0.37 | 298 | 298.985 | 293.0654 | 29052 |
| 1717799700 | 299.70999 | -3.67 | -1.21 | 301.64 | 306.31 | 298.74059 | 36298 |
| 1717713300 | 303.38 | 0.29 | 0.10 | 301.02 | 304.77999 | 301.02 | 41342 |
| 1717626900 | 303.08999 | -1.42 | -0.47 | 305.77 | 305.77 | 299.41 | 49637 |
| 1717540500 | 304.51 | -5.33 | -1.72 | 309.33999 | 309.33999 | 302.52999 | 54108 |
| 1717454100 | 309.83999 | -3.3 | -1.05 | 315.22 | 315.8 | 308.54 | 34821 |
| 1717194900 | 313.14 | -1.69 | -0.54 | 314.42 | 316.455 | 311.14999 | 47394 |
| 1717108500 | 314.83 | 5.67 | 1.83 | 309.39999 | 316.02 | 309.39999 | 35008 |
| 1717022100 | 309.16 | -4.84 | -1.54 | 310.69 | 314.408 | 308.41 | 43999 |
| 1716935700 | 314 | 3.35 | 1.08 | 312.11 | 318.63 | 310.55399 | 56050 |
| 1716590100 | 310.64999 | 7.42 | 2.45 | 303.89 | 310.99 | 303.89 | 49589 |
| 1716503700 | 303.23 | -4.68 | -1.52 | 307.8 | 308.79 | 302.48 | 37941 |
| 1716417300 | 307.91 | -0.7 | -0.23 | 309 | 314 | 306.33 | 35584 |
| 1716330900 | 308.61 | 4.6 | 1.51 | 302.94 | 312.95999 | 302.94 | 55118 |
| 1716244500 | 304.01 | -5.99 | -1.93 | 310.08999 | 313.1883 | 301.27499 | 51506 |
| 1715985300 | 310 | 1.08 | 0.35 | 310.68 | 311.455 | 306.235 | 54156 |
| 1715898900 | 308.92 | -3.02 | -0.97 | 313.66 | 314.33999 | 303.15499 | 65216 |
| 1715812500 | 311.94 | -0.02 | -0.01 | 314.43 | 315.62849 | 305.61 | 68579 |
| 1715726100 | 311.95999 | 6.5 | 2.13 | 305.92 | 312.135 | 304.61 | 51813 |
| 1715639700 | 305.45999 | -3.31 | -1.07 | 308.77 | 314.93 | 305.41 | 72279 |
| 1715380500 | 308.77 | 2.81 | 0.92 | 305.69 | 309.89999 | 299.8 | 105975 |
| 1715294100 | 305.95999 | 4.6 | 1.53 | 301.14999 | 307.9599 | 299.89999 | 110609 |
| 1715207700 | 301.36 | 4.39 | 1.48 | 295.22 | 301.36 | 295.22 | 51044 |
| 1715121300 | 296.97 | -2.79 | -0.93 | 299.83999 | 303.8 | 296.32 | 51355 |
| 1715034900 | 299.76 | 1.03 | 0.34 | 299.06 | 301.25 | 298.31 | 40088 |
| 1714775700 | 298.73 | -0.78 | -0.26 | 298.45999 | 300.995 | 292.64 | 39484 |
| 1714689300 | 299.51 | 6.56 | 2.24 | 296.64999 | 301.52 | 293.94 | 39198 |
| 1714602900 | 292.95 | 2.58 | 0.89 | 290.37 | 294.83 | 290.07 | 37262 |
| 1714516500 | 290.37 | -2.42 | -0.83 | 290.11 | 291.70999 | 287.99 | 31202 |
| 1714430100 | 292.79 | 4.49 | 1.56 | 289.24 | 293.72 | 289.24 | 26880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
