Enstar Group Ltd (ESGR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 0.24771399737 | 326.99 | 328.25 | 326.545 | 76470 | 327.26936971 | CS |
| 4 | 1.8 | 0.552147239264 | 326 | 328.52 | 325.5 | 80405 | 326.9643912 | CS |
| 12 | 4.1 | 1.26660488106 | 323.7 | 328.52 | 321 | 92993 | 325.20128075 | CS |
| 26 | 6.52 | 2.02938247012 | 321.28 | 328.52 | 318.25 | 85067 | 323.4244061 | CS |
| 52 | 52.43 | 19.0398373098 | 275.37 | 348.48 | 270.1 | 80701 | 318.35300836 | CS |
| 156 | 66 | 25.2100840336 | 261.8 | 348.48 | 169.04 | 55223 | 275.60570797 | CS |
| 260 | 127.8 | 63.9 | 200 | 348.48 | 94.58 | 51428 | 249.70006627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 327.5 | -0.31 | -0.09 | 327.64999 | 327.94 | 327.36 | 78724 |
| 1738884900 | 327.81 | 0.31 | 0.09 | 328.25 | 328.25 | 327.58999 | 55794 |
| 1738798500 | 327.5 | 0.35 | 0.11 | 327.38 | 327.99 | 327.20999 | 53854 |
| 1738712100 | 327.14999 | 0.29 | 0.09 | 326.86 | 327.75 | 326.545 | 64372 |
| 1738625700 | 326.86 | -0.13 | -0.04 | 326.99 | 327.58999 | 326.56 | 129605 |
| 1738366500 | 326.99 | -0.63 | -0.19 | 327.7 | 327.82 | 326.49 | 132817 |
| 1738280100 | 327.62 | 0.12 | 0.04 | 327.64 | 328.52 | 327.55 | 23129 |
| 1738193700 | 327.5 | 0.45 | 0.14 | 327.05 | 327.94 | 327.04 | 44769 |
| 1738107300 | 327.05 | -0.05 | -0.02 | 327.02999 | 327.47 | 327.01 | 54927 |
| 1738020900 | 327.1 | 0.1 | 0.03 | 327.49 | 327.49 | 326.96499 | 61496 |
| 1737761700 | 327 | 0 | 0.00 | 326.89999 | 327.22 | 326.89999 | 79569 |
| 1737675300 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1737588900 | 327 | -0.1 | -0.03 | 327.16 | 327.45 | 326.58999 | 143193 |
| 1737502500 | 327.1 | 0.1 | 0.03 | 327.41 | 327.7 | 327.1 | 86732 |
| 1737156900 | 327 | 0 | 0.00 | 327.11 | 327.55 | 326.925 | 72015 |
| 1737070500 | 327 | 0.69 | 0.21 | 326.48 | 327.25 | 326.41 | 82350 |
| 1736984100 | 326.31 | -0.19 | -0.06 | 327.2 | 327.38 | 326.29 | 88703 |
| 1736897700 | 326.5 | 0.43 | 0.13 | 326.3 | 327 | 326.12 | 82073 |
| 1736811300 | 326.07 | 0.06 | 0.02 | 326 | 327.33999 | 325.5 | 113176 |
| 1736552100 | 326.01 | -0.92 | -0.28 | 326.64999 | 327.69 | 325.5 | 254022 |
| 1736379300 | 326.93 | -0.07 | -0.02 | 326.83999 | 327.755 | 326.55 | 86888 |
| 1736292900 | 327 | -0.02 | -0.01 | 327.38 | 327.83999 | 326.45 | 80127 |
| 1736206500 | 327.02 | 0.76 | 0.23 | 326.3 | 327.32 | 326.3 | 102006 |
| 1735947300 | 326.26 | 1.86 | 0.57 | 324.7 | 326.825 | 324 | 68027 |
| 1735860900 | 324.39999 | 2.35 | 0.73 | 322.14999 | 324.98 | 322.14999 | 164220 |
| 1735688100 | 322.05 | -0.29 | -0.09 | 322.86 | 323.725 | 321.212 | 170315 |
| 1735601700 | 322.33999 | 0.77 | 0.24 | 321.57 | 322.77 | 321.495 | 82878 |
| 1735342500 | 321.57 | -0.23 | -0.07 | 321.64999 | 322.23 | 321 | 93368 |
| 1735256100 | 321.8 | -0.35 | -0.11 | 322.14999 | 322.33 | 321.76 | 53563 |
| 1735077840 | 322.14999 | 0.55 | 0.17 | 321.89999 | 323.055 | 321.545 | 54857 |
| 1734996900 | 321.6 | -0.35 | -0.11 | 321.95 | 322.5 | 321.26 | 105175 |
| 1734737700 | 321.95 | -0.84 | -0.26 | 322.02 | 323.18 | 321.22 | 149349 |
| 1734651300 | 322.79 | 0.5 | 0.16 | 322.51 | 323.7899 | 322.33 | 78250 |
| 1734564900 | 322.29 | -1.42 | -0.44 | 323.8 | 324.605 | 321.99 | 181004 |
| 1734478500 | 323.70999 | -0.19 | -0.06 | 324 | 324.45999 | 322.95999 | 93742 |
| 1734392100 | 323.89999 | -0.55 | -0.17 | 324.45 | 324.90499 | 323.77499 | 75061 |
| 1734132900 | 324.45 | -0.71 | -0.22 | 325.35 | 325.35 | 323.88 | 177927 |
| 1734046500 | 325.16 | -1.55 | -0.47 | 326.02 | 326.77999 | 324.97 | 137403 |
| 1733960100 | 326.70999 | 0.13 | 0.04 | 326.89999 | 327.495 | 325.5 | 55676 |
| 1733873700 | 326.58 | 1.25 | 0.38 | 325.22 | 327 | 325.2 | 77010 |
| 1733787300 | 325.33 | -0.44 | -0.14 | 326 | 326.39999 | 325.25 | 49980 |
| 1733528100 | 325.77 | 0.11 | 0.03 | 325.99 | 326.07 | 325.13 | 58140 |
| 1733441700 | 325.66 | -1.19 | -0.36 | 326.54 | 327.48 | 325.5 | 40949 |
| 1733355300 | 326.85 | 1.79 | 0.55 | 325.70999 | 327 | 323.5 | 230736 |
| 1733268900 | 325.06 | -0.62 | -0.19 | 325.89999 | 325.89999 | 324.99 | 54977 |
| 1733182500 | 325.68 | 0.98 | 0.30 | 325.35 | 326.75 | 324.2 | 57926 |
| 1732917840 | 324.7 | -0.65 | -0.20 | 325.58 | 325.92 | 324.3 | 37347 |
| 1732750500 | 325.35 | -0.45 | -0.14 | 326 | 326.45 | 325.315 | 28473 |
| 1732664100 | 325.8 | 0.42 | 0.13 | 325.20999 | 326.415 | 325 | 65437 |
| 1732577700 | 325.38 | 0.67 | 0.21 | 325.57 | 326.51 | 324.27 | 111826 |
| 1732318500 | 324.70999 | 0.2 | 0.06 | 324.23 | 326.22 | 324 | 173412 |
| 1732232100 | 324.51 | 0.68 | 0.21 | 323.99 | 325 | 323.895 | 90435 |
| 1732145700 | 323.83 | 0.01 | 0.00 | 323.82 | 324.33999 | 323.6361 | 41081 |
| 1732059300 | 323.82 | 0.1 | 0.03 | 323.5 | 324.225 | 323.5 | 38461 |
| 1731972900 | 323.72 | 0.01 | 0.00 | 323.7 | 324.86 | 323.62 | 73832 |
| 1731713700 | 323.70999 | 0.21 | 0.06 | 325.1 | 325.1 | 323.61 | 81453 |
| 1731627300 | 323.5 | -0.15 | -0.05 | 323.55 | 324.25 | 323.5 | 83533 |
| 1731540900 | 323.64999 | 0.15 | 0.05 | 323.27 | 324.66 | 323.27 | 54589 |
| 1731454500 | 323.5 | -0.44 | -0.14 | 324 | 325.02 | 323.5 | 62232 |
| 1731368100 | 323.94 | -1.06 | -0.33 | 325.36 | 325.5 | 323.94 | 43530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
