ESGR

Enstar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
7.67 3.48% 228.31 13:07:23
Open Price Low Price High Price Close Price Prev Close
221.21 219.52 228.31 220.64
more quote information »

ESGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week210.01228.31206.55216.8533,29518.308.71%
1 Month202.03228.31194.2121210.7528,37426.2813.01%
3 Months191.75228.31191.205207.6932,07236.5619.07%
6 Months183.10228.31148.56185.8238,63345.2124.69%
1 Year191.51228.3194.58166.4646,95636.8019.22%
3 Years196.60228.3194.58180.0943,33431.7116.13%
5 Years153.97237.3094.58183.0236,06774.3448.28%

ESGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 220.64 -1.30 -0.59% 222.00 223.89 219.40 38,931
Feb 22 2021 221.94 8.63 4.05% 213.70 222.08 213.02 35,900
Feb 19 2021 213.31 3.68 1.76% 210.00 213.99 209.36 36,175
Feb 18 2021 209.63 0.17 0.08% 209.00 209.93 207.33 29,233
Feb 17 2021 209.46 -1.54 -0.73% 210.01 211.688 206.55 23,631
Feb 16 2021 211.00 -3.52 -1.64% 215.39 216.00 210.96 18,145
Feb 12 2021 214.52 -2.48 -1.14% 216.31 217.00 212.25 19,465
Feb 11 2021 217.00 2.67 1.25% 215.99 217.00 212.97 28,545
Feb 10 2021 214.33 -1.91 -0.88% 215.36 215.36 212.08 20,462
Feb 09 2021 216.24 2.65 1.24% 213.60 217.98 213.00 19,197
Feb 08 2021 213.59 1.70 0.8% 212.53 213.59 210.99 24,752
Feb 05 2021 211.89 2.06 0.98% 210.00 212.61 207.80 23,437
Feb 04 2021 209.83 6.46 3.18% 203.58 210.85 203.21 32,600
Feb 03 2021 203.37 -1.14 -0.56% 203.41 205.0683 201.525 30,496
Feb 02 2021 204.51 1.29 0.63% 205.64 205.64 202.00 19,919
Feb 01 2021 203.22 3.01 1.5% 200.96 204.52 198.65 23,282
Jan 29 2021 200.21 -1.96 -0.97% 200.30 202.77 198.25 38,470
Jan 28 2021 202.17 4.33 2.19% 199.04 203.92 199.04 23,197
Jan 27 2021 197.84 -8.27 -4.01% 202.03 205.00 194.2121 45,746
Jan 26 2021 206.11 -3.17 -1.51% 211.15 211.15 204.08 18,453
Jan 25 2021 209.28 -1.56 -0.74% 208.31 210.57 204.6125 21,692
See More Historical Prices ยป
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:20210224 18:22:35