ESGR

Enstar Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Enstar Group Ltd ESGR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.30 -0.17% 177.10 11:44:16
Close Price Low Price High Price Open Price Previous Close
177.10 178.82 178.65 177.40
more quote information »

ESGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week165.71178.82165.71172.6730,84611.396.87%
1 Month154.39178.82153.64166.0838,18022.7114.71%
3 Months168.62190.775148.56167.6543,0068.485.03%
6 Months142.30190.775121.63157.9447,66734.8024.46%
1 Year194.42213.9994.58166.9946,553-17.32-8.91%
3 Years234.95236.1594.58180.9642,898-57.85-24.62%
5 Years156.56237.3094.58180.4235,45720.5413.12%

ESGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 177.40 3.32 1.91% 173.47 178.02 173.47 28,416
Oct 20 2020 174.08 3.80 2.23% 171.07 175.00 170.36 33,901
Oct 19 2020 170.28 -1.42 -0.83% 172.26 173.77 169.75 27,340
Oct 16 2020 171.70 1.42 0.83% 169.16 173.10 167.60 26,727
Oct 15 2020 170.28 1.78 1.06% 165.71 172.41 165.71 37,844
Oct 14 2020 168.50 -1.50 -0.88% 169.82 171.42 168.06 31,919
Oct 13 2020 170.00 -5.55 -3.16% 174.02 174.45 169.05 21,353
Oct 12 2020 175.55 5.07 2.97% 170.30 176.07 166.9377 33,363
Oct 09 2020 170.48 -0.56 -0.33% 172.45 172.45 170.00 20,308
Oct 08 2020 171.04 0.90 0.53% 171.48 174.40 170.395 32,428
Oct 07 2020 170.14 0.99 0.59% 170.59 171.795 167.71 54,413
Oct 06 2020 169.15 0.39 0.23% 169.79 171.985 165.0399 29,035
Oct 05 2020 168.76 4.39 2.67% 165.95 170.01 165.95 38,759
Oct 02 2020 164.37 1.33 0.82% 161.00 165.6275 161.00 24,306
Oct 01 2020 163.04 1.54 0.95% 161.10 163.56 160.69 39,315
Sep 30 2020 161.50 0.77 0.48% 161.89 164.32 161.12 53,932
Sep 29 2020 160.73 -0.16 -0.1% 159.93 161.55 158.48 36,427
Sep 28 2020 160.89 4.13 2.63% 157.57 163.1099 157.57 54,693
Sep 25 2020 156.76 -1.73 -1.09% 157.27 158.08 153.9217 68,350
Sep 24 2020 158.49 4.49 2.91% 154.39 160.24 153.64 76,343
Sep 23 2020 154.005 -1.34 -0.86% 155.38 158.25 152.97 108,559
Sep 22 2020 155.34 3.19 2.1% 152.69 156.11 151.88 78,280
See More Historical Prices »
Your Recent History
NASDAQ
ESGR
Enstar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 16:05:37