Enstar Group Ltd (NQ: ESGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	326.10	326.97	323.22	324.40	308,144	-0.60(-0.18%)
Jul 30, 2024	327.00	328.84	323.50	325.00	406,098	-2.17(-0.66%)
Jul 29, 2024	327.50	328.74	323.75	327.17	772,169	-21.14(-6.07%)
Jul 26, 2024	338.58	348.48	338.19	348.31	85,981	+13.30(+3.97%)
Jul 25, 2024	332.45	339.69	332.45	335.01	109,633	+4.45(+1.35%)
Jul 24, 2024	332.43	336.94	329.96	330.56	62,439	-4.41(-1.32%)
Jul 23, 2024	326.55	335.64	326.55	334.97	53,880	+7.15(+2.18%)
Jul 22, 2024	325.23	330.78	325.23	327.82	60,964	+2.94(+0.90%)
Jul 19, 2024	331.41	331.41	323.22	324.88	65,533	-4.87(-1.48%)
Jul 18, 2024	334.20	339.08	329.29	329.75	73,382	-5.89(-1.75%)
Jul 17, 2024	333.94	342.80	332.30	335.64	131,213	+0.16(+0.05%)
Jul 16, 2024	327.89	336.19	326.65	335.48	79,138	+9.97(+3.06%)
Jul 15, 2024	328.45	332.96	325.32	325.51	81,957	-2.86(-0.87%)
Jul 12, 2024	326.02	333.71	325.00	328.37	104,069	+5.76(+1.79%)
Jul 11, 2024	319.62	324.65	315.94	322.61	83,250	+2.99(+0.94%)
Jul 10, 2024	322.81	325.52	318.16	319.62	73,941	-1.58(-0.49%)
Jul 09, 2024	329.90	330.00	321.01	321.20	112,697	-8.69(-2.63%)
Jul 08, 2024	330.24	336.88	329.10	329.89	166,759	+0.37(+0.11%)
Jul 05, 2024	323.51	333.23	323.51	329.52	174,165	+6.04(+1.87%)
Jul 03, 2024	321.80	329.17	318.00	323.48	102,380	+2.38(+0.74%)
Jul 02, 2024	317.88	324.13	317.10	321.10	179,833	+4.62(+1.46%)
Jul 01, 2024	306.34	319.36	305.81	316.48	197,262	+10.78(+3.53%)
Jun 28, 2024	308.22	309.44	303.45	305.70	209,856	-0.38(-0.12%)
Jun 27, 2024	304.10	308.13	303.27	306.08	59,087	+2.11(+0.69%)
Jun 26, 2024	304.34	306.08	298.94	303.97	51,880	-1.02(-0.33%)
Jun 25, 2024	309.11	310.31	303.54	304.99	34,049	-5.19(-1.67%)
Jun 24, 2024	310.75	317.43	308.98	310.18	53,548	-0.29(-0.09%)
Jun 21, 2024	314.34	315.11	310.12	310.47	138,311	-2.54(-0.81%)
Jun 20, 2024	311.77	319.91	308.91	313.01	81,309	-1.00(-0.32%)
Jun 18, 2024	309.78	318.60	309.78	314.01	125,397	+5.09(+1.65%)
Jun 17, 2024	298.00	309.03	298.00	308.92	37,978	+11.06(+3.71%)
Jun 14, 2024	293.86	298.18	291.90	297.86	47,273	+1.50(+0.51%)
Jun 13, 2024	299.63	299.63	294.82	296.36	37,914	-5.58(-1.85%)
Jun 12, 2024	303.48	304.00	300.43	301.94	39,206	+4.59(+1.54%)
Jun 11, 2024	296.77	298.00	292.57	297.35	41,376	-1.24(-0.42%)
Jun 10, 2024	298.00	298.99	293.06	298.59	29,082	-1.12(-0.37%)
Jun 07, 2024	301.64	306.31	298.74	299.71	36,533	-3.67(-1.21%)
Jun 06, 2024	301.02	304.78	301.02	303.38	41,342	+0.29(+0.10%)
Jun 05, 2024	305.77	305.77	299.41	303.09	49,637	-1.42(-0.47%)
Jun 04, 2024	309.20	309.20	302.53	304.51	54,108	-5.33(-1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.