Enstar Group Ltd (ESGRP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 21.37 | -0.32 | -1.48 | 21.6652 | 21.69 | 21.21 | 17056 |
| 1731108900 | 21.69 | 0.27 | 1.26 | 21.46 | 21.69 | 21.42 | 22965 |
| 1731022500 | 21.42 | -0.31 | -1.43 | 21.69 | 21.7495 | 21.41 | 30993 |
| 1730936100 | 21.73 | 0.04 | 0.18 | 21.745 | 21.94 | 21.4794 | 37235 |
| 1730849700 | 21.69 | 0.69 | 3.29 | 21.01 | 21.69 | 21.01 | 19532 |
| 1730763300 | 21 | -0.19 | -0.90 | 21.07 | 21.35 | 20.93 | 21076 |
| 1730500500 | 21.19 | -0.2 | -0.94 | 21.54 | 21.54 | 20.99 | 14443 |
| 1730414100 | 21.39 | 0.22 | 1.04 | 21.165 | 21.425 | 20.93 | 47740 |
| 1730327700 | 21.17 | 0 | 0.00 | 21.02 | 21.46 | 20.942 | 88434 |
| 1730241300 | 21.17 | 0.09 | 0.43 | 21.01 | 21.17 | 20.8 | 67635 |
| 1730154900 | 21.08 | 0.21 | 1.01 | 20.86 | 21.26 | 20.75 | 72844 |
| 1729895700 | 20.87 | -0.25 | -1.18 | 21.26 | 21.26 | 20.83 | 23014 |
| 1729809300 | 21.12 | 0.23 | 1.10 | 20.97 | 21.25 | 20.7001 | 91350 |
| 1729722900 | 20.89 | 0.07 | 0.34 | 20.75 | 21 | 20.58 | 49108 |
| 1729636500 | 20.82 | -0.08 | -0.38 | 20.9 | 21.205 | 20.62 | 131307 |
| 1729550100 | 20.9 | 0.33 | 1.60 | 20.62 | 20.9 | 20.5026 | 59407 |
| 1729290900 | 20.57 | 0.17 | 0.83 | 20.3 | 20.62 | 20.25 | 117853 |
| 1729204500 | 20.4 | 0.1 | 0.49 | 20.2 | 20.43 | 20.1 | 36932 |
| 1729118100 | 20.3 | 0.01 | 0.05 | 20.33 | 20.33 | 19.91 | 45727 |
| 1729031700 | 20.29 | 0.22 | 1.10 | 20.1 | 20.3 | 20.1 | 28236 |
| 1728945300 | 20.07 | -0.11 | -0.55 | 20.16 | 20.18 | 19.96 | 20384 |
| 1728686100 | 20.18 | 0.13 | 0.65 | 20.03 | 20.2 | 19.7473 | 134627 |
| 1728599700 | 20.05 | 0.64 | 3.30 | 19.43 | 20.0999 | 19.4019 | 96731 |
| 1728513300 | 19.41 | 0.09 | 0.44 | 19.37 | 19.4499 | 19.28 | 62813 |
| 1728426900 | 19.325 | -0.1 | -0.49 | 19.45 | 19.54 | 19.15 | 99970 |
| 1728340500 | 19.42 | -0.37 | -1.87 | 19.78 | 19.8686 | 19.41 | 22737 |
| 1728081300 | 19.79 | -0.04 | -0.20 | 19.8499 | 19.86 | 19.6573 | 13871 |
| 1727994900 | 19.83 | 0.01 | 0.05 | 19.71 | 19.9685 | 19.71 | 21436 |
| 1727908500 | 19.82 | 0.08 | 0.41 | 19.65 | 19.89 | 19.65 | 32716 |
| 1727822100 | 19.74 | 0.22 | 1.13 | 19.67 | 19.77 | 19.46 | 22704 |
| 1727735520 | 19.52 | 0.12 | 0.62 | 19.47 | 19.74 | 19.2 | 119675 |
| 1727476500 | 19.4 | -0.1 | -0.49 | 19.59 | 19.6866 | 19.38 | 46517 |
| 1727390100 | 19.495 | -0.2 | -0.99 | 19.65 | 19.75 | 19.44 | 28269 |
| 1727303700 | 19.69 | -0.19 | -0.96 | 19.91 | 19.9699 | 19.46 | 42601 |
| 1727217300 | 19.88 | 0.01 | 0.05 | 19.87 | 19.97 | 19.71 | 31274 |
| 1727130900 | 19.87 | 0.3 | 1.53 | 19.68 | 19.94 | 19.6366 | 31308 |
| 1726871700 | 19.57 | 0.34 | 1.77 | 19.23 | 19.76 | 19.23 | 37581 |
| 1726785300 | 19.23 | -0.07 | -0.36 | 19.58 | 19.645 | 19.1706 | 90091 |
| 1726698900 | 19.3 | -0.08 | -0.41 | 19.4133 | 19.59 | 19.18 | 80682 |
| 1726612500 | 19.38 | -0.05 | -0.26 | 19.4 | 19.74 | 19.341 | 66066 |
| 1726526100 | 19.43 | 0.08 | 0.41 | 19.39 | 19.48 | 19.15 | 127255 |
| 1726266900 | 19.35 | 0.15 | 0.78 | 19.21 | 19.5 | 19.12 | 59329 |
| 1726180500 | 19.2 | -0.32 | -1.64 | 19.59 | 19.68 | 19.17 | 110303 |
| 1726094100 | 19.52 | -0.58 | -2.89 | 20 | 20.13 | 19.01 | 303933 |
| 1726007700 | 20.1 | 0.12 | 0.60 | 19.9 | 20.3307 | 19.7 | 55823 |
| 1725921300 | 19.98 | 0.05 | 0.25 | 19.93 | 20.25 | 19.855 | 27892 |
| 1725662100 | 19.93 | -0.04 | -0.20 | 19.87 | 20 | 19.61 | 26541 |
| 1725575700 | 19.97 | 0.01 | 0.05 | 20 | 20.11 | 19.791 | 647029 |
| 1725489300 | 19.96 | 0.11 | 0.55 | 19.85 | 20.04 | 19.6871 | 328333 |
| 1725402900 | 19.85 | -0.59 | -2.89 | 20.5 | 20.74 | 19.5413 | 465649 |
| 1725057300 | 20.44 | -0.58 | -2.76 | 21.16 | 21.16 | 20.37 | 143469 |
| 1724970900 | 21.02 | 0.02 | 0.10 | 21.09 | 21.16 | 20.9521 | 17291 |
| 1724884500 | 21 | -0.1 | -0.47 | 21.1 | 21.1721 | 20.97 | 20832 |
| 1724798100 | 21.1 | -0.2 | -0.94 | 21.3 | 21.31 | 20.8 | 75589 |
| 1724711700 | 21.3 | 0.15 | 0.71 | 21.18 | 21.45 | 21.14 | 670461 |
| 1724452500 | 21.15 | 0.17 | 0.81 | 21.04 | 21.368 | 21 | 464698 |
| 1724366100 | 20.98 | -0.05 | -0.24 | 21.17 | 21.27 | 20.95 | 35876 |
| 1724279700 | 21.03 | -0.07 | -0.33 | 21.14 | 21.24 | 21.0001 | 37803 |
| 1724193300 | 21.1 | 0.19 | 0.91 | 20.99 | 21.1 | 20.915 | 74478 |
| 1724106900 | 20.91 | 0 | 0.00 | 20.91 | 21.04 | 20.85 | 32006 |
| 1723847700 | 20.91 | -0.36 | -1.69 | 21.26 | 21.26 | 20.66 | 406970 |
| 1723761300 | 21.27 | 0.09 | 0.42 | 20.75 | 21.79 | 20.29 | 164608 |
| 1723674900 | 21.18 | 0.16 | 0.76 | 21.12 | 21.4 | 20.91 | 653201 |
| 1723588500 | 21.02 | 0.76 | 3.75 | 20.58 | 21.0999 | 20.3 | 50719 |
| 1723502100 | 20.26 | -0.23 | -1.12 | 20.51 | 20.7 | 20.19 | 28754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
