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 Low Price High Price Open Price Previous Close Last Traded
-2.11 -1.13% 184.50 183.725 185.785 185.50 186.61 16:49:26
more quote information »

ESGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.59190.00165.98180.2537,17113.918.15%
1 Month174.76190.00165.98174.9736,0019.745.57%
3 Months132.00190.00132.00159.3348,25652.5039.77%
6 Months197.40201.9894.58153.4655,256-12.90-6.53%
1 Year175.49213.9994.58171.3149,6239.015.13%
3 Years199.35237.3094.58183.5742,021-14.85-7.45%
5 Years158.81237.3094.58180.0435,03825.6916.18%

ESGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 186.61 -0.51 -0.27% 188.83 190.00 185.84 37,049
Aug 11 2020 187.12 5.54 3.05% 181.51 188.74 181.51 41,834
Aug 10 2020 181.58 6.79 3.88% 176.59 183.33 176.59 41,031
Aug 07 2020 174.79 6.38 3.79% 168.00 176.1143 165.98 31,938
Aug 06 2020 168.41 -2.59 -1.51% 170.59 170.59 166.07 34,005
Aug 05 2020 171.00 1.87 1.11% 170.54 173.16 169.20 41,678
Aug 04 2020 169.13 -1.12 -0.66% 170.44 171.00 168.10 25,465
Aug 03 2020 170.25 2.30 1.37% 167.77 170.91 167.76 30,162
Jul 31 2020 167.95 -4.53 -2.63% 173.52 173.52 166.23 35,678
Jul 30 2020 172.48 1.32 0.77% 168.62 173.54 168.16 30,789
Jul 29 2020 171.16 -0.34 -0.2% 171.92 174.11 171.11 32,601
Jul 28 2020 171.50 -1.88 -1.08% 172.98 174.74 171.50 24,771
Jul 27 2020 173.375 -1.17 -0.67% 174.56 174.56 170.59 34,620
Jul 24 2020 174.54 -2.17 -1.23% 176.83 178.00 174.00 30,172
Jul 23 2020 176.71 -0.93 -0.52% 176.23 177.88 174.57 33,223
Jul 22 2020 177.64 0.36 0.2% 177.13 178.52 176.43 43,453
Jul 21 2020 177.28 4.67 2.71% 173.75 179.79 173.75 38,101
Jul 20 2020 172.61 -0.98 -0.56% 173.59 175.59 172.04 36,406
Jul 17 2020 173.59 -0.72 -0.41% 173.21 174.97 172.37 40,265
Jul 16 2020 174.31 -0.55 -0.31% 174.76 176.99 173.12 56,772
Jul 15 2020 174.86 6.79 4.04% 170.71 176.64 170.71 56,207
Jul 14 2020 168.07 6.26 3.87% 162.02 168.07 162.02 28,743
Jul 13 2020 161.81 -1.26 -0.77% 165.56 167.08 161.60 51,582
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:20200813 21:12:44