Enstar Group Limited (ESGRP) NASDAQ

20.48

+0.125(+0.61%)

Updated at July 11 06:29PM

Currency In USD

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