5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-17.71%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.40 | $20.68 (1.37%) | $20.86 | $20.31 | 73,359 | $4.86 B |
| 03/11/2025 | $20.34 | $20.40 (0.29%) | $20.40 | $20.26 | 12,300 | $4.86 B |
| 03/10/2025 | $20.34 | $20.40 (0.29%) | $20.40 | $20.28 | 5,900 | $4.86 B |
| 03/07/2025 | $20.36 | $20.25 (-0.54%) | $20.36 | $20.25 | 1,600 | $4.86 B |
| 03/06/2025 | $20.47 | $20.35 (-0.59%) | $20.47 | $20.35 | 1,115 | $4.86 B |
| 03/05/2025 | $20.40 | $20.43 (0.15%) | $20.49 | $20.39 | 4,520 | $4.85 B |
| 03/04/2025 | $20.30 | $20.30 (0%) | $20.50 | $20.30 | 3,600 | $4.85 B |
| 03/03/2025 | $20.42 | $20.58 (0.78%) | $20.59 | $20.42 | 14,300 | $4.88 B |
| 02/28/2025 | $20.36 | $20.50 (0.69%) | $20.50 | $20.29 | 29,945 | $4.88 B |
| 02/27/2025 | $20.23 | $20.26 (0.15%) | $20.29 | $20.23 | 5,447 | $4.87 B |
| 02/26/2025 | $20.23 | $20.28 (0.25%) | $20.28 | $20.23 | 12,400 | $4.88 B |
| 02/25/2025 | $20.16 | $20.20 (0.2%) | $20.20 | $20.11 | 5,343 | $4.88 B |
| 02/24/2025 | $20.25 | $20.10 (-0.74%) | $20.27 | $20.10 | 8,800 | $4.88 B |
| 02/21/2025 | $19.95 | $20.23 (1.4%) | $20.23 | $19.95 | 43,600 | $4.87 B |
| 02/20/2025 | $20.16 | $19.83 (-1.64%) | $20.18 | $19.83 | 13,143 | $4.87 B |
| 02/19/2025 | $20.21 | $20.16 (-0.25%) | $20.44 | $20.12 | 14,200 | $4.88 B |
| 02/18/2025 | $20.28 | $20.31 (0.15%) | $20.40 | $20.19 | 28,200 | $4.87 B |
| 02/14/2025 | $20.25 | $20.50 (1.23%) | $20.68 | $20.14 | 7,843 | $4.85 B |
| 02/13/2025 | $20.50 | $20.68 (0.88%) | $20.68 | $20.42 | 19,100 | $4.85 B |
| 02/12/2025 | $20.35 | $20.47 (0.59%) | $20.50 | $20.18 | 31,404 | $4.83 B |
| 02/11/2025 | $20.25 | $20.33 (0.4%) | $20.38 | $20.25 | 8,700 | $4.81 B |
| 02/10/2025 | $20.02 | $20.28 (1.3%) | $20.30 | $20.01 | 27,726 | $4.81 B |
| 02/07/2025 | $20.09 | $20.00 (-0.45%) | $20.20 | $19.88 | 15,300 | $4.80 B |
| 02/06/2025 | $20.19 | $20.09 (-0.5%) | $20.20 | $20.03 | 9,600 | $4.81 B |
| 02/05/2025 | $20.03 | $20.16 (0.65%) | $20.25 | $19.89 | 15,100 | $4.80 B |
| 02/04/2025 | $19.87 | $19.89 (0.1%) | $20.00 | $19.83 | 9,431 | $4.80 B |
| 02/03/2025 | $19.85 | $19.88 (0.15%) | $20.00 | $19.65 | 22,614 | $4.79 B |
| 01/31/2025 | $20.67 | $19.91 (-3.68%) | $20.80 | $19.91 | 73,540 | $4.80 B |
| 01/30/2025 | $20.71 | $20.75 (0.19%) | $20.85 | $20.69 | 10,000 | $4.80 B |
| 01/29/2025 | $20.62 | $20.78 (0.78%) | $20.78 | $20.59 | 13,917 | $4.80 B |
| 01/28/2025 | $20.67 | $20.75 (0.39%) | $20.75 | $20.47 | 13,100 | $4.80 B |
| 01/27/2025 | $20.35 | $20.76 (2.01%) | $20.76 | $20.35 | 10,700 | $4.80 B |
| 01/24/2025 | $20.31 | $20.44 (0.64%) | $20.44 | $20.30 | 4,829 | $4.80 B |
| 01/23/2025 | $20.27 | $20.44 (0.84%) | $20.44 | $20.27 | 7,727 | $4.80 B |
| 01/22/2025 | $20.42 | $20.27 (-0.73%) | $20.46 | $20.22 | 16,100 | $4.80 B |
| 01/21/2025 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.31 | 4,600 | $4.80 B |
| 01/17/2025 | $20.56 | $20.48 (-0.39%) | $20.60 | $20.25 | 16,000 | $4.80 B |
| 01/16/2025 | $20.43 | $20.34 (-0.44%) | $20.62 | $20.32 | 8,533 | $4.80 B |
| 01/15/2025 | $20.47 | $20.43 (-0.2%) | $20.47 | $20.22 | 6,500 | $4.79 B |
| 01/14/2025 | $20.44 | $20.23 (-1.03%) | $20.44 | $20.22 | 8,737 | $4.79 B |
| 01/13/2025 | $20.15 | $20.36 (1.04%) | $20.47 | $20.01 | 17,001 | $4.78 B |
| 01/10/2025 | $20.40 | $20.05 (-1.72%) | $20.54 | $20.01 | 13,300 | $4.78 B |
| 01/08/2025 | $20.45 | $20.49 (0.2%) | $20.59 | $20.39 | 9,300 | $4.79 B |
| 01/07/2025 | $20.77 | $20.48 (-1.4%) | $20.80 | $20.46 | 6,737 | $4.80 B |
| 01/06/2025 | $20.65 | $20.72 (0.34%) | $20.80 | $20.23 | 9,500 | $4.80 B |
| 01/03/2025 | $20.37 | $20.69 (1.57%) | $20.69 | $20.37 | 10,400 | $4.78 B |
| 01/02/2025 | $20.47 | $20.49 (0.1%) | $20.49 | $20.20 | 7,400 | $4.76 B |
| 12/31/2024 | $19.60 | $20.47 (4.44%) | $20.66 | $19.46 | 121,632 | $4.72 B |
| 12/30/2024 | $19.81 | $19.70 (-0.56%) | $19.82 | $19.45 | 51,346 | $4.73 B |
| 12/27/2024 | $19.75 | $19.81 (0.3%) | $19.81 | $19.60 | 16,911 | $4.72 B |
| 12/26/2024 | $19.75 | $19.65 (-0.51%) | $19.78 | $19.62 | 10,700 | $4.72 B |
| 12/24/2024 | $20.05 | $19.76 (-1.45%) | $20.05 | $19.70 | 12,400 | $4.72 B |
| 12/23/2024 | $20.17 | $19.96 (-1.04%) | $20.20 | $19.95 | 24,703 | $4.72 B |
| 12/20/2024 | $20.21 | $20.25 (0.2%) | $20.40 | $20.06 | 4,549 | $4.72 B |
| 12/19/2024 | $20.10 | $20.06 (-0.2%) | $20.46 | $20.01 | 11,500 | $4.73 B |
| 12/18/2024 | $20.14 | $20.20 (0.3%) | $20.51 | $20.07 | 11,110 | $4.73 B |
| 12/17/2024 | $20.01 | $20.48 (2.35%) | $20.61 | $20.01 | 80,138 | $4.75 B |
| 12/16/2024 | $19.97 | $20.02 (0.25%) | $20.40 | $19.97 | 22,000 | $4.75 B |
| 12/13/2024 | $20.18 | $19.97 (-1.04%) | $20.18 | $19.97 | 13,237 | $4.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
