Enstar Group Limited - ESGRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	19.45	19.21	19.21	19.21	19.21	129,948
July 10, 2025	19.32	19.46	19.46	19.49	19.24	88,700
July 09, 2025	19.15	19.38	19.38	19.49	19.15	161,412
July 08, 2025	19.19	19.15	19.15	19.28	19.11	40,800
July 07, 2025	19.16	19.17	19.17	19.28	19.16	64,040
July 03, 2025	19.45	19.25	19.25	19.45	19.24	24,400
July 02, 2025	20.08	19.55	19.55	20.12	18.22	214,302
July 01, 2025	20.54	20.54	20.54	20.54	20.54	828
June 30, 2025	20.1	20.5	20.5	20.58	20.03	22,900
June 27, 2025	20.3	20.05	20.05	20.3	20.05	1,800
June 26, 2025	20.35	20.1	20.1	20.35	19.99	2,745
June 25, 2025	20.27	20.11	20.11	20.27	20.02	2,247
June 24, 2025	20	20.14	20.14	20.17	20	4,118
June 23, 2025	20	20.01	20.01	20.01	19.87	6,100
June 20, 2025	19.93	20.07	20.07	20.17	19.93	7,700
June 18, 2025	19.91	19.91	19.91	20.04	19.91	6,525
June 17, 2025	20.03	19.9	19.9	20.04	19.9	2,337
June 16, 2025	19.91	20.13	20.13	20.19	19.91	3,300
June 13, 2025	20.19	19.95	19.95	20.19	19.95	6,013
June 12, 2025	20.11	20.12	20.12	20.19	20.05	4,316
June 11, 2025	20.47	20.03	20.03	20.47	20.03	9,139
June 10, 2025	20.39	20.4	20.4	20.47	20.32	4,900
June 09, 2025	20.37	20.34	20.34	20.39	20.22	5,414
June 06, 2025	20.33	20.31	20.31	20.39	20.31	3,715
June 05, 2025	20.28	20.3	20.3	20.4	20.12	11,300
June 04, 2025	20.57	20.35	20.35	20.57	20.35	8,400
June 03, 2025	20.5	20.52	20.52	20.6	20.37	27,138
June 02, 2025	20.21	20.32	20.32	20.42	20.14	18,500
May 30, 2025	20.16	20.14	20.14	20.6	20.14	48,423
May 29, 2025	20.2	20.3	20.3	20.34	20.2	8,239
May 28, 2025	20.27	20.16	20.16	20.27	20.16	1,300
May 27, 2025	20.19	20.35	20.35	20.36	20.19	6,600
May 23, 2025	20.07	20.18	20.18	20.2	20.07	6,245
May 22, 2025	20.08	20.09	20.09	20.18	20.08	2,927
May 21, 2025	20.2	20.08	20.08	20.34	20.08	7,440
May 20, 2025	20.11	20.36	20.36	20.43	19.99	35,300
May 19, 2025	20.15	20.15	20.15	20.22	19.8	29,000
May 16, 2025	20.25	20.43	20.43	20.46	20.25	4,005
May 15, 2025	19.92	20.47	20.47	20.62	19.92	7,000
May 14, 2025	20.53	20.6	20.16	20.63	20.41	10,900
May 13, 2025	20.42	20.62	20.18	20.62	20.31	16,700
May 12, 2025	20.21	20.25	19.82	20.34	20.11	14,534
May 09, 2025	20.1	20.1	19.67	20.1	20.05	2,300
May 08, 2025	19.95	20.07	20.07	20.17	19.89	6,080
May 07, 2025	19.9	19.94	19.94	19.95	19.86	2,200
May 06, 2025	19.84	19.93	19.93	19.97	19.79	8,400
May 05, 2025	20.28	19.84	19.84	20.44	19.75	30,400
May 02, 2025	20.67	20.46	20.46	20.7	20.46	5,128
May 01, 2025	20.8	20.87	20.87	20.88	20.55	3,238
April 30, 2025	19.95	20.61	20.61	20.61	19.95	21,500
April 29, 2025	20.49	20.5	20.5	20.74	20.39	8,503
April 28, 2025	20.79	20.47	20.47	20.79	20.47	16,375
April 25, 2025	19.97	20.78	20.78	20.78	19.97	6,829
April 24, 2025	20.4	20.34	20.34	20.4	20.34	1,340
April 23, 2025	20.16	20.45	20.45	20.45	19.99	8,139
April 22, 2025	19.77	20	20	20.36	19.75	5,000
April 21, 2025	19.65	19.77	19.77	19.77	19.56	1,500
April 17, 2025	19.8	19.67	19.67	20.1	19.6	11,506
April 16, 2025	19.96	19.7	19.7	20.16	19.7	8,200
April 15, 2025	19.82	19.93	19.93	20.04	19.82	32,514

Enstar Group Limited (ESGRO) NASDAQ