Free Trial

Enstar Group (ESGR) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ESGR Stock Alerts
$298.73
-0.78 (-0.26%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Enstar Group Stock Price Performance

5 Day
Performance
+1.97%
1 Month
Performance
+1.58%
3 Month
Performance
+10.10%
6 Month
Performance
+17.49%
Year-To-Date
Performance
+1.49%
1 Year
Performance
+20.46%
Receive ESGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enstar Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ESGR Stock Chart for Monday, May, 6, 2024

ESGR Chart by TradingView

Enstar Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$299.51$298.73
-0.26%		$301.00$292.7239,484 shs$4.54 billion
05/02/2024$292.95$299.51
+2.24%		$301.52$293.9439,198 shs$4.55 billion
05/01/2024$290.37$292.95
+0.89%		$294.83$290.0737,262 shs$4.45 billion
04/30/2024$292.79$290.37
-0.83%		$291.71$287.9931,202 shs$4.41 billion
04/29/2024$288.30$292.79
+1.56%		$293.72$289.2426,880 shs$4.45 billion
04/26/2024$290.19$288.30
-0.65%		$290.68$287.4236,868 shs$4.38 billion
04/25/2024$291.74$290.19
-0.53%		$290.68$286.8030,429 shs$4.41 billion
04/24/2024$290.10$291.74
+0.57%		$291.74$287.1838,062 shs$4.43 billion
04/23/2024$287.52$290.10
+0.90%		$292.70$287.4533,124 shs$4.41 billion
04/22/2024$285.07$287.52
+0.86%		$290.28$287.0028,354 shs$4.37 billion
04/19/2024$277.31$285.07
+2.80%		$285.55$276.3240,691 shs$4.33 billion
04/18/2024$276.68$277.31
+0.23%		$278.52$276.5032,799 shs$4.22 billion
04/17/2024$282.18$276.68
-1.95%		$282.94$275.0241,618 shs$4.21 billion
04/16/2024$280.77$282.18
+0.50%		$285.18$278.3454,467 shs$4.29 billion
04/15/2024$282.49$280.77
-0.61%		$285.19$280.0226,103 shs$4.27 billion
04/12/2024$284.83$282.49
-0.82%		$284.59$281.1731,032 shs$4.29 billion
04/11/2024$286.74$284.83
-0.67%		$287.63$282.4532,100 shs$4.33 billion
04/10/2024$292.17$286.74
-1.86%		$288.69$285.3254,967 shs$4.36 billion
04/09/2024$292.80$292.17
-0.22%		$295.30$289.5033,770 shs$4.44 billion
04/08/2024$294.08$292.80
-0.44%		$297.20$292.3239,961 shs$4.45 billion
04/05/2024$296.73$294.08
-0.89%		$297.84$291.6750,082 shs$4.47 billion
04/04/2024$298.92$296.73
-0.73%		$301.91$294.0039,337 shs$4.51 billion
04/03/2024$298.71$298.92
+0.07%		$300.72$296.2432,661 shs$4.54 billion
04/02/2024$306.52$298.71
-2.55%		$305.87$298.5031,333 shs$4.54 billion
04/01/2024$310.76$306.52
-1.36%		$312.56$305.9932,686 shs$4.66 billion
03/29/2024$310.76$310.76$312.17$307.0163,016 shs$4.72 billion
03/28/2024$307.86$310.76
+0.94%		$312.17$307.0163,006 shs$4.72 billion
03/27/2024$298.99$307.86
+2.97%		$307.95$298.9136,330 shs$4.68 billion
03/26/2024$295.76$298.99
+1.09%		$302.36$298.2659,046 shs$4.54 billion
03/25/2024$292.50$295.76
+1.11%		$296.42$292.9733,597 shs$4.50 billion
03/22/2024$303.36$292.50
-3.58%		$301.08$292.0049,548 shs$4.45 billion
03/21/2024$302.27$303.36
+0.36%		$304.50$299.3156,447 shs$4.61 billion
03/20/2024$292.61$302.27
+3.30%		$305.58$292.4274,386 shs$4.59 billion
03/19/2024$293.62$292.61
-0.34%		$295.68$291.6253,013 shs$4.45 billion
03/18/2024$299.02$293.62
-1.81%		$300.65$293.0861,736 shs$4.46 billion
03/15/2024$300.86$299.02
-0.61%		$303.00$298.9296,369 shs$4.55 billion
03/14/2024$299.19$300.86
+0.56%		$304.29$297.3855,007 shs$4.57 billion
03/13/2024$299.36$299.19
-0.06%		$301.99$298.2837,563 shs$4.55 billion
03/12/2024$300.00$299.36
-0.21%		$300.24$296.1054,084 shs$4.55 billion
03/11/2024$295.71$300.00
+1.45%		$300.63$293.5436,485 shs$4.56 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/08/2024$298.25$295.71
-0.85%		$300.98$293.0541,530 shs$4.49 billion
03/07/2024$286.61$298.25
+4.06%		$299.25$288.7550,238 shs$4.53 billion
03/06/2024$290.49$286.61
-1.34%		$290.69$285.9556,052 shs$4.36 billion
03/05/2024$296.39$290.49
-1.99%		$297.02$289.8237,674 shs$4.42 billion
03/04/2024$303.51$296.39
-2.35%		$307.94$294.1760,225 shs$4.51 billion
03/01/2024$307.94$303.51
-1.44%		$308.19$301.3243,792 shs$4.87 billion
02/29/2024$306.80$307.94
+0.37%		$310.92$304.9074,525 shs$4.94 billion
02/28/2024$299.38$306.80
+2.48%		$307.16$297.5061,213 shs$4.92 billion
02/27/2024$296.24$299.38
+1.06%		$300.00$296.8149,313 shs$4.80 billion
02/26/2024$298.80$296.24
-0.86%		$298.52$295.1050,761 shs$4.75 billion
02/23/2024$295.82$298.80
+1.01%		$303.06$297.2337,485 shs$4.79 billion
02/22/2024$296.13$295.82
-0.10%		$296.93$292.4643,870 shs$4.74 billion
02/21/2024$290.56$296.13
+1.92%		$297.00$290.6146,267 shs$4.75 billion
02/20/2024$283.25$290.56
+2.58%		$291.81$280.4031,313 shs$4.66 billion
02/19/2024$283.25$283.25$288.45$283.2530,100 shs$4.54 billion
02/16/2024$287.13$283.25
-1.35%		$288.45$283.2530,148 shs$4.54 billion
02/15/2024$276.53$287.13
+3.83%		$287.56$277.4753,223 shs$4.61 billion
02/14/2024$271.04$276.53
+2.03%		$277.61$271.8543,026 shs$4.44 billion
02/13/2024$281.19$271.04
-3.61%		$277.75$270.1092,636 shs$4.35 billion
02/12/2024$274.25$281.19
+2.53%		$283.31$275.3767,327 shs$4.51 billion
02/09/2024$268.99$274.25
+1.96%		$274.91$267.8338,912 shs$4.40 billion
02/08/2024$272.34$268.99
-1.23%		$273.82$265.0052,470 shs$4.31 billion
02/07/2024$271.32$272.34
+0.38%		$275.76$271.0053,142 shs$4.37 billion
02/06/2024$270.10$271.32
+0.45%		$272.32$268.2460,917 shs$4.35 billion
02/05/2024$267.51$270.10
+0.97%		$272.10$265.0638,467 shs$4.33 billion

Related Companies:
This page (NASDAQ:ESGR) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry