Enstar Group Limited - ESGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	336.36	337.91	337.91	338.1	335.9	237,945
June 30, 2025	336.4	336.36	336.36	336.65	336	85,200
June 27, 2025	336.39	336.03	336.03	336.48	334.92	298,800
June 26, 2025	336.28	336.39	336.39	336.55	336	81,721
June 25, 2025	336.4	336.13	336.13	336.53	336.05	109,725
June 24, 2025	336.4	336.35	336.35	336.74	336	139,300
June 23, 2025	336.5	336.09	336.09	336.53	336	129,500
June 20, 2025	336.74	336.5	336.5	336.78	335.49	167,536
June 18, 2025	336.12	336.55	336.55	336.74	336	82,200
June 17, 2025	336.08	336.06	336.06	336.56	335.99	134,900
June 16, 2025	335.58	336.08	336.08	336.46	335.5	79,300
June 13, 2025	335.74	335.42	335.42	336.22	335.11	118,833
June 12, 2025	335.81	335.84	335.84	336.33	335.66	91,948
June 11, 2025	335.83	335.7	335.7	335.98	335.45	127,603
June 10, 2025	336	335.54	335.54	336.4	335.54	121,400
June 09, 2025	335	336.24	336.24	337.25	334.56	220,936
June 06, 2025	335.88	335	335	335.88	334.49	95,725
June 05, 2025	335.4	335.11	335.11	335.9	334.92	87,485
June 04, 2025	335.5	335.58	335.58	336	334.8	100,648
June 03, 2025	334.31	336.13	336.13	336.14	334.31	62,900
June 02, 2025	335	334.51	334.51	335.25	334.51	76,400
May 30, 2025	335	335.01	335.01	335.4	334.65	97,700
May 29, 2025	334.91	335.01	335.01	335.42	334.8	44,248
May 28, 2025	335.35	334.75	334.75	336.5	334.7	91,900
May 27, 2025	334.75	335.82	335.82	336.11	334.69	110,006
May 23, 2025	334.5	334.58	334.58	335.01	334.25	86,900
May 22, 2025	334.77	334.5	334.5	335.13	334.5	88,700
May 21, 2025	335.03	335.18	335.18	335.51	334.51	91,300
May 20, 2025	334.44	335.04	335.04	335.25	334.44	46,644
May 19, 2025	334.25	334.55	334.55	334.72	334.25	92,147
May 16, 2025	334.39	334.4	334.4	334.72	334.16	108,231
May 15, 2025	334.7	334.16	334.16	335.05	334.06	113,101
May 14, 2025	334.59	334.4	334.4	334.89	334.2	170,047
May 13, 2025	335.19	334.72	334.72	335.25	334.5	67,900
May 12, 2025	334.5	335.05	335.05	335.5	334.25	86,900
May 09, 2025	333.51	334.03	334.03	334.18	333.41	51,400
May 08, 2025	334.38	333.5	333.5	334.38	333.4	86,500
May 07, 2025	333.5	334.12	334.12	334.56	333	167,338
May 06, 2025	333.5	333.5	333.5	334.13	333.25	73,000
May 05, 2025	334.23	333.68	333.68	334.23	333.5	142,543
May 02, 2025	334.3	334.36	334.36	334.96	334.01	75,247
May 01, 2025	334.5	334.52	334.52	335.02	334.11	76,292
April 30, 2025	334.4	334.41	334.41	334.86	333.75	76,951
April 29, 2025	334.58	334.5	334.5	334.9	334.09	74,600
April 28, 2025	333.75	334.55	334.55	334.9	333.75	70,100
April 25, 2025	333.95	334.07	334.07	334.53	333.73	46,300
April 24, 2025	333.87	333.7	333.7	334.31	333.5	63,300
April 23, 2025	334.6	334.15	334.15	335.05	333.53	85,115
April 22, 2025	334.04	334.46	334.46	334.95	333.85	108,700
April 21, 2025	333.5	333.63	333.63	334.01	333.2	55,743
April 17, 2025	332.5	334.01	334.01	334.2	332.5	81,300
April 16, 2025	334.04	332.98	332.98	334.2	332.75	81,249
April 15, 2025	333.94	333.62	333.62	335	333.2	72,800
April 14, 2025	332.66	333.97	333.97	334.54	332.25	122,900
April 11, 2025	332.16	332.89	332.89	332.93	331.05	135,436
April 10, 2025	332	332.23	332.23	332.66	332	104,909
April 09, 2025	331.6	332.54	332.54	334.37	330.97	293,846
April 08, 2025	331.11	331.84	331.84	332.22	331.11	191,900
April 07, 2025	330.8	330.1	330.1	332.5	329	234,501
April 04, 2025	331.93	332.41	332.41	332.94	326.86	188,845

Enstar Group Limited (ESGR) NASDAQ