5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
+5.60%
1 YEAR PERFORMANCE
-16.90%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.77 | $21.10 (1.59%) | $21.36 | $20.66 | 51,776 | $4.86 B |
| 03/11/2025 | $20.74 | $20.64 (-0.48%) | $20.74 | $20.55 | 16,700 | $4.86 B |
| 03/10/2025 | $20.55 | $20.63 (0.39%) | $20.70 | $20.51 | 20,329 | $4.86 B |
| 03/07/2025 | $20.77 | $20.62 (-0.72%) | $20.79 | $20.59 | 4,833 | $4.86 B |
| 03/06/2025 | $20.79 | $20.70 (-0.43%) | $20.81 | $20.70 | 7,003 | $4.86 B |
| 03/05/2025 | $20.87 | $20.72 (-0.72%) | $20.87 | $20.70 | 5,171 | $4.85 B |
| 03/04/2025 | $21.24 | $20.77 (-2.21%) | $21.26 | $20.62 | 13,900 | $4.85 B |
| 03/03/2025 | $21.17 | $21.26 (0.43%) | $21.27 | $21.00 | 5,000 | $4.88 B |
| 02/28/2025 | $20.99 | $21.04 (0.24%) | $21.13 | $20.60 | 454,312 | $4.88 B |
| 02/27/2025 | $20.99 | $20.77 (-1.05%) | $21.00 | $20.75 | 9,000 | $4.87 B |
| 02/26/2025 | $20.99 | $20.89 (-0.48%) | $21.03 | $20.75 | 240,100 | $4.88 B |
| 02/25/2025 | $21.01 | $20.95 (-0.29%) | $21.01 | $20.85 | 7,847 | $4.88 B |
| 02/24/2025 | $20.90 | $20.74 (-0.77%) | $20.91 | $20.65 | 5,520 | $4.88 B |
| 02/21/2025 | $20.13 | $20.87 (3.68%) | $20.87 | $20.13 | 23,831 | $4.87 B |
| 02/20/2025 | $20.47 | $20.23 (-1.17%) | $20.55 | $20.23 | 7,100 | $4.87 B |
| 02/19/2025 | $20.45 | $20.57 (0.59%) | $20.62 | $20.40 | 16,100 | $4.88 B |
| 02/18/2025 | $20.55 | $20.67 (0.58%) | $20.68 | $20.08 | 41,900 | $4.87 B |
| 02/14/2025 | $20.71 | $20.78 (0.34%) | $20.82 | $20.40 | 32,312 | $4.85 B |
| 02/13/2025 | $20.64 | $21.00 (1.74%) | $21.00 | $20.64 | 8,906 | $4.85 B |
| 02/12/2025 | $20.40 | $20.76 (1.76%) | $20.76 | $20.25 | 50,214 | $4.83 B |
| 02/11/2025 | $20.28 | $20.70 (2.07%) | $20.72 | $20.28 | 9,038 | $4.81 B |
| 02/10/2025 | $20.25 | $20.60 (1.73%) | $20.63 | $20.25 | 12,419 | $4.81 B |
| 02/07/2025 | $20.52 | $20.23 (-1.41%) | $20.52 | $20.16 | 9,400 | $4.80 B |
| 02/06/2025 | $20.36 | $20.30 (-0.29%) | $20.37 | $20.25 | 6,200 | $4.81 B |
| 02/05/2025 | $20.33 | $20.34 (0.05%) | $20.62 | $20.21 | 23,600 | $4.80 B |
| 02/04/2025 | $20.30 | $20.26 (-0.2%) | $20.35 | $20.25 | 6,102 | $4.80 B |
| 02/03/2025 | $20.10 | $20.30 (1%) | $20.31 | $20.01 | 14,047 | $4.79 B |
| 01/31/2025 | $20.85 | $20.23 (-2.97%) | $21.01 | $20.12 | 19,800 | $4.80 B |
| 01/30/2025 | $20.97 | $20.83 (-0.67%) | $20.97 | $20.82 | 11,500 | $4.80 B |
| 01/29/2025 | $21.10 | $20.92 (-0.85%) | $21.10 | $20.77 | 14,500 | $4.80 B |
| 01/28/2025 | $20.95 | $21.09 (0.67%) | $21.09 | $20.83 | 22,200 | $4.80 B |
| 01/27/2025 | $20.50 | $20.95 (2.2%) | $20.95 | $20.41 | 17,914 | $4.80 B |
| 01/24/2025 | $20.37 | $20.50 (0.64%) | $20.51 | $20.32 | 31,800 | $4.80 B |
| 01/23/2025 | $20.41 | $20.50 (0.44%) | $20.60 | $20.25 | 13,800 | $4.80 B |
| 01/22/2025 | $20.30 | $20.59 (1.43%) | $20.59 | $20.11 | 15,947 | $4.80 B |
| 01/21/2025 | $20.00 | $20.35 (1.75%) | $20.35 | $19.90 | 31,000 | $4.80 B |
| 01/17/2025 | $20.15 | $19.96 (-0.94%) | $20.34 | $19.81 | 113,600 | $4.80 B |
| 01/16/2025 | $20.22 | $20.12 (-0.49%) | $20.46 | $20.10 | 15,200 | $4.80 B |
| 01/15/2025 | $20.12 | $20.29 (0.84%) | $20.30 | $20.10 | 25,916 | $4.79 B |
| 01/14/2025 | $20.02 | $20.11 (0.45%) | $20.40 | $20.01 | 10,400 | $4.79 B |
| 01/13/2025 | $20.11 | $20.01 (-0.5%) | $20.47 | $20.00 | 20,100 | $4.78 B |
| 01/10/2025 | $20.56 | $20.21 (-1.7%) | $21.17 | $20.19 | 33,425 | $4.78 B |
| 01/08/2025 | $21.15 | $20.69 (-2.17%) | $21.15 | $20.52 | 44,900 | $4.79 B |
| 01/07/2025 | $21.41 | $21.10 (-1.45%) | $21.41 | $20.81 | 31,800 | $4.80 B |
| 01/06/2025 | $21.44 | $21.49 (0.23%) | $21.53 | $21.07 | 34,218 | $4.80 B |
| 01/03/2025 | $20.82 | $21.38 (2.69%) | $21.38 | $20.72 | 64,223 | $4.78 B |
| 01/02/2025 | $20.46 | $20.86 (1.96%) | $20.86 | $20.05 | 76,705 | $4.76 B |
| 12/31/2024 | $20.09 | $20.35 (1.29%) | $20.39 | $19.70 | 249,011 | $4.72 B |
| 12/30/2024 | $19.34 | $20.30 (4.96%) | $20.41 | $19.32 | 52,600 | $4.73 B |
| 12/27/2024 | $19.41 | $19.38 (-0.15%) | $19.75 | $19.32 | 39,534 | $4.72 B |
| 12/26/2024 | $19.44 | $19.46 (0.1%) | $19.59 | $19.32 | 30,225 | $4.72 B |
| 12/24/2024 | $19.82 | $19.61 (-1.06%) | $19.82 | $19.44 | 36,300 | $4.72 B |
| 12/23/2024 | $20.08 | $19.90 (-0.9%) | $20.34 | $19.75 | 39,000 | $4.72 B |
| 12/20/2024 | $20.10 | $20.19 (0.45%) | $20.57 | $20.10 | 47,311 | $4.72 B |
| 12/19/2024 | $20.20 | $20.19 (-0.05%) | $20.55 | $19.90 | 42,442 | $4.73 B |
| 12/18/2024 | $20.50 | $20.22 (-1.37%) | $20.85 | $20.10 | 53,933 | $4.73 B |
| 12/17/2024 | $20.17 | $20.49 (1.59%) | $20.69 | $20.11 | 385,434 | $4.75 B |
| 12/16/2024 | $20.47 | $20.18 (-1.42%) | $20.65 | $20.10 | 160,641 | $4.75 B |
| 12/13/2024 | $20.42 | $20.47 (0.24%) | $20.88 | $20.14 | 87,900 | $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.
