Enstar Group Ltd (ESGRP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.44 | 0.33 | 1.31 | 25.25 | 25.44 | 25.25 | 5108 |
| 1721946900 | 25.11 | 0.06 | 0.24 | 25.05 | 25.358 | 25.05 | 7794 |
| 1721860500 | 25.05 | -0.35 | -1.38 | 25.44 | 25.44 | 25.02 | 16932 |
| 1721774100 | 25.4 | -0.05 | -0.19 | 25.47 | 25.47 | 25.4 | 4816 |
| 1721687700 | 25.4491 | 0.04 | 0.15 | 25.49 | 25.4998 | 25.4016 | 30216 |
| 1721428500 | 25.41 | -0.03 | -0.12 | 25.47 | 25.47 | 25.41 | 28429 |
| 1721342100 | 25.44 | 0.03 | 0.12 | 25.43 | 25.499 | 25.4 | 6333 |
| 1721255700 | 25.41 | 0 | 0.00 | 25.43 | 25.48 | 25.41 | 5873 |
| 1721169300 | 25.41 | 0.06 | 0.24 | 25.47 | 25.4749 | 25.4 | 7102 |
| 1721082900 | 25.35 | -0.09 | -0.35 | 25.42 | 25.465 | 25.35 | 8894 |
| 1720823700 | 25.44 | 0.09 | 0.36 | 25.45 | 25.45 | 25.38 | 10075 |
| 1720737300 | 25.35 | 0.19 | 0.76 | 25.28 | 25.41 | 25.2 | 17571 |
| 1720650900 | 25.16 | 0.02 | 0.08 | 25.15 | 25.16 | 25.02 | 15326 |
| 1720564500 | 25.14 | 0.05 | 0.20 | 25.13 | 25.22 | 25.13 | 14607 |
| 1720478100 | 25.09 | -0.11 | -0.44 | 25.21 | 25.25 | 25.05 | 12094 |
| 1720218900 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.1 | 7879 |
| 1720040640 | 25.2 | 0.18 | 0.72 | 25.16 | 25.23 | 25.0101 | 8336 |
| 1719959700 | 25.02 | -0.12 | -0.48 | 25.19 | 25.1949 | 25.01 | 15532 |
| 1719873300 | 25.14 | -0.04 | -0.16 | 25.07 | 25.19 | 25.02 | 25540 |
| 1719614100 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1719527700 | 25.18 | 0.09 | 0.36 | 25.03 | 25.18 | 25.03 | 11545 |
| 1719441300 | 25.09 | 0.01 | 0.04 | 25.07 | 25.12 | 25.01 | 14154 |
| 1719354900 | 25.08 | 0.2 | 0.80 | 24.91 | 25.08 | 24.82 | 13120 |
| 1719268500 | 24.88 | 0.14 | 0.57 | 24.76 | 24.96 | 24.76 | 16493 |
| 1719009300 | 24.74 | -0.04 | -0.16 | 24.72 | 24.8779 | 24.72 | 117958 |
| 1718922900 | 24.78 | 0.07 | 0.28 | 24.71 | 24.85 | 24.71 | 31724 |
| 1718750100 | 24.71 | 0.08 | 0.32 | 24.71 | 24.78 | 24.67 | 82925 |
| 1718663700 | 24.63 | 0.08 | 0.33 | 24.63 | 24.7587 | 24.56 | 34974 |
| 1718404500 | 24.55 | -0.47 | -1.88 | 25.05 | 25.21 | 24.45 | 32809 |
| 1718318100 | 25.02 | -0.01 | -0.04 | 25.1 | 25.2184 | 25.02 | 12084 |
| 1718231700 | 25.03 | 0 | 0.00 | 25.17 | 25.275 | 25.03 | 6571 |
| 1718145300 | 25.03 | 0.03 | 0.12 | 25.04 | 25.16 | 25.01 | 16608 |
| 1718058900 | 25 | -0.02 | -0.08 | 25 | 25.015 | 25 | 7649 |
| 1717799700 | 25.02 | -0.1 | -0.40 | 25.11 | 25.24 | 25.01 | 11619 |
| 1717713300 | 25.12 | -0.06 | -0.24 | 25.12 | 25.3469 | 25.11 | 14452 |
| 1717626900 | 25.18 | -0.1 | -0.40 | 25.25 | 25.305 | 25.11 | 13137 |
| 1717540500 | 25.28 | 0 | 0.00 | 25.28 | 25.4 | 25.27 | 12504 |
| 1717454100 | 25.28 | 0.17 | 0.68 | 25.34 | 25.37 | 25.11 | 14267 |
| 1717194900 | 25.11 | 0.16 | 0.64 | 25.06 | 25.28 | 25.06 | 39641 |
| 1717108500 | 24.95 | 0.02 | 0.08 | 24.74 | 25.12 | 24.74 | 17429 |
| 1717022100 | 24.93 | -0.12 | -0.48 | 25.03 | 25.05 | 24.9 | 13862 |
| 1716935700 | 25.05 | 0.04 | 0.16 | 25.14 | 25.185 | 24.99 | 6573 |
| 1716590100 | 25.01 | 0.09 | 0.36 | 25.02 | 25.16 | 24.93 | 25924 |
| 1716503700 | 24.92 | -0.21 | -0.84 | 25.19 | 25.19 | 24.9 | 20147 |
| 1716417300 | 25.13 | -0.01 | -0.04 | 25.15 | 25.18 | 25.0425 | 6144 |
| 1716330900 | 25.14 | -0.02 | -0.08 | 25.17 | 25.32 | 25.14 | 16176 |
| 1716244500 | 25.16 | 0.03 | 0.13 | 25.12 | 25.25 | 25.09 | 15915 |
| 1715985300 | 25.1279 | -0.07 | -0.29 | 25.18 | 25.25 | 25.03 | 14635 |
| 1715898900 | 25.2 | 0.01 | 0.04 | 25.26 | 25.4749 | 25.1 | 12056 |
| 1715812500 | 25.19 | 0.07 | 0.26 | 25.21 | 25.3 | 25.11 | 15089 |
| 1715726100 | 25.125 | -0.49 | -1.89 | 25.19 | 25.26 | 25.09 | 25826 |
| 1715639700 | 25.61 | 0.16 | 0.63 | 25.53 | 25.67 | 25.47 | 7151 |
| 1715380500 | 25.45 | 0.08 | 0.32 | 25.49 | 25.49 | 25.3 | 4872 |
| 1715294100 | 25.37 | -0.01 | -0.02 | 25.41 | 25.495 | 25.32 | 8208 |
| 1715207700 | 25.375 | -0.28 | -1.07 | 25.7 | 25.7 | 25.32 | 12278 |
| 1715121300 | 25.65 | 0.01 | 0.04 | 25.64 | 25.74 | 25.55 | 23207 |
| 1715034900 | 25.64 | -0.03 | -0.12 | 25.65 | 25.7999 | 25.5995 | 12108 |
| 1714775700 | 25.67 | 0.12 | 0.47 | 25.69 | 25.72 | 25.48 | 5368 |
| 1714689300 | 25.55 | 0.06 | 0.24 | 25.49 | 25.55 | 25.4 | 6674 |
| 1714602900 | 25.49 | -0.01 | -0.04 | 25.43 | 25.5662 | 25.26 | 16128 |
| 1714516500 | 25.5 | 0.12 | 0.47 | 25.35 | 25.5 | 25.2301 | 30795 |
| 1714430100 | 25.38 | -0.02 | -0.08 | 25.53 | 25.56 | 25.3 | 7231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
