Enstar Group Limited - ESGRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	20.15	20.48	20.48	20.48	19.82	70,752
July 10, 2025	19.95	20.35	20.35	20.4	19.87	44,709
July 09, 2025	19.85	20.13	20.13	20.13	19.6	165,500
July 08, 2025	19.63	19.97	19.97	19.98	19.63	13,543
July 07, 2025	19.5	19.76	19.76	19.79	19.45	82,800
July 03, 2025	20.04	19.45	19.45	20.04	19.45	118,449
July 02, 2025	20.14	20.24	20.24	20.45	18.17	349,010
July 01, 2025	20.13	20.6	20.6	20.66	20.13	20,100
June 30, 2025	20.45	20.11	20.11	20.56	20.09	285,348
June 27, 2025	20.57	20.45	20.45	20.58	20.35	21,743
June 26, 2025	20.5	20.36	20.36	20.5	20.35	19,500
June 25, 2025	20.63	20.36	20.36	20.63	20.25	4,013
June 24, 2025	20.57	20.58	20.58	20.63	20.38	12,125
June 23, 2025	20.55	20.58	20.58	20.64	20.11	28,733
June 20, 2025	20.33	20.51	20.51	20.51	20.33	13,010
June 18, 2025	20.49	20.43	20.43	20.57	20.4	10,331
June 17, 2025	20.44	20.59	20.59	20.59	19.92	13,008
June 16, 2025	20.02	20.48	20.48	20.58	20.02	13,400
June 13, 2025	20.31	20.45	20.45	20.58	20.12	11,641
June 12, 2025	20.33	20.45	20.45	20.45	20.31	8,534
June 11, 2025	20.6	20.35	20.35	20.72	20.25	24,142
June 10, 2025	20.38	20.65	20.65	20.82	20.26	21,400
June 09, 2025	20.16	20.31	20.31	20.53	19.82	8,417
June 06, 2025	20.1	20.16	20.16	20.89	20.04	15,100
June 05, 2025	20.57	20.31	20.31	20.9	20.16	35,408
June 04, 2025	20.99	20.56	20.56	21.15	20.56	20,847
June 03, 2025	21.34	20.93	20.93	21.34	20.75	18,308
June 02, 2025	21.47	21.31	21.31	21.47	20.98	35,600
May 30, 2025	21.1	21.57	21.57	21.76	21.01	150,400
May 29, 2025	20.93	21.04	21.04	21.29	20.9	14,730
May 28, 2025	20.89	20.99	20.99	21.09	20.86	14,300
May 27, 2025	20.8	20.84	20.84	20.95	20.8	9,212
May 23, 2025	20.48	20.65	20.65	20.65	20.48	18,595
May 22, 2025	20.5	20.82	20.82	20.85	20.36	16,413
May 21, 2025	21.11	20.59	20.59	21.13	20.57	9,400
May 20, 2025	21.1	21.09	21.09	21.38	21.01	34,706
May 19, 2025	20.99	21.09	21.09	21.15	20.98	11,200
May 16, 2025	21.05	21.15	21.15	21.2	20.65	12,532
May 15, 2025	20.8	21.12	21.12	21.2	20.77	27,900
May 14, 2025	21.24	21.33	20.89	21.43	21.16	17,100
May 13, 2025	20.94	21.3	20.86	21.3	20.94	14,423
May 12, 2025	20.74	21	20.57	21.1	20.67	10,739
May 09, 2025	20.84	20.68	20.68	21.14	20.65	5,934
May 08, 2025	20.77	20.62	20.62	21.12	20.62	13,310
May 07, 2025	20.88	20.75	20.75	20.88	19.71	4,124
May 06, 2025	20.7	20.85	20.85	20.99	20.35	10,071
May 05, 2025	21.15	20.66	20.66	21.15	20.62	16,608
May 02, 2025	21.69	21.25	21.25	21.69	21.04	19,434
May 01, 2025	21.31	21.41	21.41	21.45	21.2	15,900
April 30, 2025	20.27	21.32	21.32	21.38	20.17	38,000
April 29, 2025	20.78	20.9	20.9	20.99	20.71	11,246
April 28, 2025	20.92	20.84	20.84	20.92	20.71	5,117
April 25, 2025	20.83	20.92	20.92	20.92	20.31	6,801
April 24, 2025	20.49	20.75	20.75	20.75	20.36	3,633
April 23, 2025	20.46	20.26	20.26	20.46	20.16	3,200
April 22, 2025	20.15	20	20	20.57	20	8,808
April 21, 2025	19.78	20.03	20.03	20.38	19.7	8,200
April 17, 2025	20.14	19.64	19.64	20.16	19.64	31,800
April 16, 2025	19.99	20.09	20.09	20.29	19.5	34,816
April 15, 2025	20.18	19.99	19.99	20.28	19.9	10,659

Enstar Group Limited (ESGRP) NASDAQ