Dark

ESGR
Enstar Group
stock NASDAQ

Inactive

Jul 1, 2025

337.91USD+0.461%(+1.55)237,945

Pre-market

0.00USD-100.000%(-336.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	336.3600	338.1000	335.900000	337.9100	+0.461%	237,945	0.000%
2025-06-30	336.4000	336.6500	336.000000	336.3600	+0.098%	85,185	+0.461%
2025-06-27	336.3900	336.4800	334.920000	336.0300	-0.107%	298,761	+0.559%
2025-06-26	336.2800	336.5500	336.000000	336.3900	+0.077%	81,721	+0.452%
2025-06-25	336.4000	336.5314	336.050000	336.1300	-0.065%	109,725	+0.530%
2025-06-24	336.4000	336.7400	336.000000	336.3500	+0.077%	139,275	+0.464%
2025-06-23	336.5000	336.5300	336.000000	336.0900	-0.122%	129,457	+0.542%
2025-06-20	336.7400	336.7800	335.490000	336.5000	-0.015%	167,536	+0.419%
2025-06-18	336.1200	336.7400	336.000000	336.5500	+0.146%	82,169	+0.404%
2025-06-17	336.0800	336.5550	335.991000	336.0600	-0.006%	134,855	+0.550%
2025-06-16	335.5800	336.4600	335.500000	336.0800	+0.197%	79,285	+0.545%
2025-06-13	335.7400	336.2200	335.110000	335.4200	-0.125%	118,833	+0.742%
2025-06-12	335.8100	336.3250	335.660000	335.8400	+0.042%	91,948	+0.616%
2025-06-11	335.8300	335.9800	335.450000	335.7000	+0.048%	127,603	+0.658%
2025-06-10	336.0000	336.4000	335.540000	335.5400	-0.208%	121,385	+0.706%
2025-06-09	335.0000	337.2500	334.560000	336.2400	+0.370%	220,936	+0.497%
2025-06-06	335.8800	335.8800	334.490000	335.0000	-0.033%	95,725	+0.869%
2025-06-05	335.4000	335.8950	334.920000	335.1100	-0.140%	109,787	+0.836%
2025-06-04	335.5000	336.0000	334.800000	335.5800	-0.164%	100,648	+0.694%
2025-06-03	334.3100	336.1400	334.310000	336.1300	+0.484%	62,873	+0.530%
2025-06-02	335.0000	335.2500	334.510000	334.5100	-0.149%	76,389	+1.016%
2025-05-30	335.0000	335.4000	334.650000	335.0100	0.000%	97,650	+0.866%
2025-05-29	334.9100	335.4200	334.800000	335.0100	+0.078%	44,248	+0.866%
2025-05-28	335.3500	336.5000	334.700000	334.7500	-0.319%	91,879	+0.944%
2025-05-27	334.7500	336.1100	334.690000	335.8200	+0.371%	110,006	+0.622%
2025-05-23	334.5000	335.0074	334.250000	334.5800	+0.024%	86,878	+0.995%
2025-05-22	334.7700	335.1300	334.500000	334.5000	-0.203%	88,662	+1.019%
2025-05-21	335.0300	335.5100	334.505000	335.1800	+0.042%	91,300	+0.814%
2025-05-20	334.4400	335.2500	334.440000	335.0400	+0.146%	46,655	+0.857%
2025-05-19	334.2500	334.7200	334.250000	334.5500	+0.045%	92,147	+1.004%
2025-05-16	334.3900	334.7200	334.160000	334.4000	+0.072%	108,231	+1.050%
2025-05-15	334.7000	335.0500	334.060000	334.1600	-0.072%	113,101	+1.122%
2025-05-14	334.5900	334.8875	334.200000	334.4000	-0.096%	170,047	+1.050%
2025-05-13	335.1900	335.2500	334.500000	334.7200	-0.098%	67,881	+0.953%
2025-05-12	334.5000	335.5000	334.250000	335.0500	+0.305%	86,896	+0.854%
2025-05-09	333.5100	334.1800	333.410000	334.0300	+0.159%	51,351	+1.162%
2025-05-08	334.3800	334.3800	333.400000	333.5000	-0.186%	86,488	+1.322%
2025-05-07	333.5000	334.5600	333.000000	334.1200	+0.186%	167,338	+1.134%
2025-05-06	333.5000	334.1250	333.250000	333.5000	-0.054%	72,968	+1.322%
2025-05-05	334.2300	334.2300	333.500000	333.6800	-0.203%	142,543	+1.268%
2025-05-02	334.3000	334.9600	334.010000	334.3600	-0.039%	75,247	+1.062%
2025-05-01	334.5000	335.1800	334.125000	334.4900	+0.024%	106,498	+1.022%
2025-04-30	334.4000	334.8600	333.750000	334.4100	-0.027%	76,957	+1.047%
2025-04-29	334.5800	334.9000	334.090000	334.5000	-0.015%	74,586	+1.019%
2025-04-28	333.7500	334.9000	333.750000	334.5500	+0.144%	70,063	+1.004%
2025-04-25	333.9500	334.5250	333.730000	334.0700	+0.111%	46,295	+1.149%
2025-04-24	333.8700	334.3100	333.500000	333.7000	-0.135%	63,278	+1.262%
2025-04-23	334.6000	335.0500	333.530000	334.1500	-0.093%	85,115	+1.125%
2025-04-22	334.0400	334.9500	333.847200	334.4600	+0.249%	108,700	+1.032%
2025-04-21	333.5000	334.0100	333.203500	333.6300	-0.114%	55,743	+1.283%
2025-04-17	332.5000	334.2000	332.500000	334.0100	+0.309%	81,286	+1.168%
2025-04-16	334.0400	334.2000	332.750000	332.9800	-0.192%	81,249	+1.481%
2025-04-15	333.9400	335.0000	333.200000	333.6200	-0.105%	72,779	+1.286%
2025-04-14	332.6600	334.5400	332.250000	333.9700	+0.324%	122,891	+1.180%
2025-04-11	332.1600	332.9300	331.047500	332.8900	+0.199%	135,436	+1.508%
2025-04-10	332.0000	332.6600	332.000000	332.2300	-0.093%	104,909	+1.710%
2025-04-09	331.6000	334.3650	330.970000	332.5400	+0.211%	293,846	+1.615%
2025-04-08	331.1100	332.2197	331.110000	331.8400	+0.527%	191,869	+1.829%
2025-04-07	330.8000	332.5000	329.000000	330.1000	-0.695%	234,501	+2.366%
2025-04-04	331.9300	332.9350	326.860000	332.4100	+0.021%	188,845	+1.655%
2025-04-03	331.6200	332.6900	331.620000	332.3400	+0.021%	98,630	+1.676%
2025-04-02	332.0500	332.7500	331.962500	332.2700	+0.063%	65,294	+1.697%
2025-04-01	332.3400	332.7200	332.000000	332.0600	-0.096%	81,045	+1.762%
2025-03-31	332.6400	332.6700	331.870000	332.3800	+0.003%	145,494	+1.664%
2025-03-28	332.9000	334.0000	332.000000	332.3700	-0.114%	165,757	+1.667%
2025-03-27	333.9900	333.9900	332.420000	332.7500	-0.371%	50,960	+1.551%
2025-03-26	332.0100	334.2500	329.850000	333.9900	+0.621%	172,811	+1.174%
2025-03-25	332.1500	332.2550	331.800000	331.9300	-0.090%	94,244	+1.802%
2025-03-24	332.3200	332.9000	331.950000	332.2300	+0.054%	61,525	+1.710%
2025-03-21	332.0000	332.8700	331.650000	332.0500	+0.015%	182,453	+1.765%
2025-03-20	332.4800	332.4800	331.750000	332.0000	0.000%	103,984	+1.780%
2025-03-19	332.1500	332.4500	331.600000	332.0000	0.000%	60,825	+1.780%
2025-03-18	332.1700	332.6400	331.500000	332.0000	-0.210%	146,772	+1.780%
2025-03-17	332.0000	333.1500	332.000000	332.7000	+0.229%	111,519	+1.566%
2025-03-14	331.9600	332.2500	331.750000	331.9400	-0.072%	90,903	+1.799%
2025-03-13	331.7500	332.2000	331.645000	332.1800	+0.115%	61,591	+1.725%
2025-03-12	331.5000	332.2500	330.945000	331.8000	+0.057%	96,240	+1.841%
2025-03-11	331.6000	332.2050	331.500000	331.6100	+0.003%	79,133	+1.900%
2025-03-10	331.5700	332.0000	331.050000	331.6000	-0.069%	95,790	+1.903%
2025-03-07	331.6600	332.1700	331.000000	331.8300	+0.190%	120,975	+1.832%
2025-03-06	330.9200	332.0000	330.500000	331.2000	+0.057%	140,120	+2.026%
2025-03-05	331.0000	332.0000	330.420000	331.0100	+0.139%	218,004	+2.085%
2025-03-04	332.6000	332.7500	330.410000	330.5500	-0.655%	406,743	+2.227%
2025-03-03	333.0000	333.0000	332.550000	332.7300	-0.021%	122,748	+1.557%
2025-02-28	332.7500	333.1400	332.465000	332.8000	+0.138%	101,005	+1.535%
2025-02-27	332.3000	333.0400	332.020000	332.3400	-0.111%	127,853	+1.676%
2025-02-26	332.7500	333.1500	328.000000	332.7100	-0.069%	166,663	+1.563%
2025-02-25	332.9800	333.3150	332.661037	332.9400	+0.117%	123,416	+1.493%
2025-02-24	332.4000	333.8400	332.360000	332.5500	+0.166%	257,595	+1.612%
2025-02-21	332.7500	332.7500	332.000000	332.0000	+0.072%	86,386	+1.780%
2025-02-20	332.1500	332.6900	331.215000	331.7600	-0.271%	216,781	+1.854%
2025-02-19	332.3500	333.3600	331.992700	332.6600	+0.114%	120,880	+1.578%
2025-02-18	330.4600	332.6200	330.235000	332.2800	+0.408%	145,313	+1.694%
2025-02-14	330.3000	332.2200	330.070000	330.9300	+0.139%	146,356	+2.109%
2025-02-13	329.4500	330.8600	328.899100	330.4700	+0.389%	113,562	+2.251%
2025-02-12	327.9000	329.8300	327.640000	329.1900	+0.412%	96,543	+2.649%
2025-02-11	327.5600	328.3000	327.560000	327.8400	-0.040%	56,056	+3.072%
2025-02-10	327.3500	328.0000	327.137200	327.9700	+0.144%	92,869	+3.031%
2025-02-07	327.6500	327.9400	327.360000	327.5000	-0.095%	77,914	+3.179%
2025-02-06	328.2500	328.2500	327.590000	327.8100	+0.095%	54,485	+3.081%
2025-02-05	327.3800	327.9900	327.210000	327.5000	+0.107%	52,020	+3.179%
2025-02-04	326.8600	327.7500	326.545000	327.1500	+0.089%	63,913	+3.289%
2025-02-03	326.9900	327.5900	326.560000	326.8600	-0.040%	128,337	+3.381%
2025-01-31	327.7000	327.8200	326.490000	326.9900	-0.192%	131,033	+3.340%
2025-01-30	328.5200	328.5200	327.550000	327.6200	+0.037%	23,179	+3.141%
2025-01-29	327.0500	327.9400	327.040000	327.5000	+0.138%	44,210	+3.179%
2025-01-28	327.0300	327.4700	327.010000	327.0500	-0.015%	54,032	+3.321%
2025-01-27	327.4900	327.4900	326.965000	327.1000	+0.031%	61,079	+3.305%
2025-01-24	326.9000	327.2200	326.900000	327.0000	-0.015%	79,594	+3.336%
2025-01-23	326.9000	327.3500	326.780000	327.0500	+0.015%	83,903	+3.321%
2025-01-22	327.1600	327.4500	326.590000	327.0000	-0.031%	124,558	+3.336%
2025-01-21	327.4100	327.7000	327.100000	327.1000	+0.031%	86,676	+3.305%
2025-01-17	327.1100	327.5500	326.925000	327.0000	0.000%	62,966	+3.336%
2025-01-16	326.4800	327.2500	326.410000	327.0000	+0.211%	64,011	+3.336%
2025-01-15	327.2000	327.3800	326.290000	326.3100	-0.058%	88,703	+3.555%
2025-01-14	326.3000	327.0000	326.300000	326.5000	+0.132%	80,591	+3.495%
2025-01-13	326.0000	327.3400	325.500000	326.0700	+0.018%	100,144	+3.631%
2025-01-10	326.6500	327.6900	325.500000	326.0100	-0.281%	252,824	+3.650%
2025-01-08	326.8400	327.7550	326.550000	326.9300	-0.021%	86,232	+3.359%
2025-01-07	327.3800	327.8400	326.450000	327.0000	-0.006%	78,694	+3.336%
2025-01-06	326.3000	327.3200	326.300000	327.0200	+0.233%	98,191	+3.330%
2025-01-03	324.7000	326.8250	324.000000	326.2600	+0.573%	67,705	+3.571%
2025-01-02	322.1500	324.9800	322.150000	324.4000	+0.730%	145,474	+4.165%
2024-12-31	322.8600	323.7250	321.212000	322.0500	-0.090%	170,214	+4.925%
2024-12-30	321.5700	322.7700	321.495000	322.3400	+0.239%	71,640	+4.830%
2024-12-27	321.6500	322.2300	321.000000	321.5700	-0.071%	92,936	+5.081%
2024-12-26	322.1500	322.3300	321.760000	321.8000	-0.109%	53,347	+5.006%
2024-12-24	321.9000	323.0550	321.545000	322.1500	+0.171%	39,847	+4.892%
2024-12-23	321.9500	322.5000	321.260000	321.6000	-0.109%	105,175	+5.072%
2024-12-20	322.0200	323.1800	321.220000	321.9500	-0.260%	143,095	+4.957%
2024-12-19	322.5100	323.7899	322.330000	322.7900	+0.155%	78,106	+4.684%
2024-12-18	323.8000	324.6050	321.990000	322.2900	-0.497%	168,894	+4.847%
2024-12-17	324.0000	324.4600	322.960000	323.9000	0.000%	92,054	+4.325%
2024-12-16	324.4500	324.9050	323.775000	323.9000	-0.170%	74,826	+4.325%
2024-12-13	325.3500	325.3500	323.880000	324.4500	-0.218%	177,927	+4.149%
2024-12-12	326.0200	326.4050	324.970000	325.1600	-0.474%	136,172	+3.921%
2024-12-11	326.9000	327.4950	325.500000	326.7100	+0.040%	55,277	+3.428%
2024-12-10	325.2200	327.0000	325.200000	326.5800	+0.384%	75,480	+3.469%
2024-12-09	326.0000	326.3800	325.250000	325.3300	-0.135%	48,946	+3.867%
2024-12-06	325.2500	326.0700	325.130000	325.7700	+0.034%	57,720	+3.727%
2024-12-05	326.5400	327.4800	325.500000	325.6600	-0.364%	40,411	+3.762%
2024-12-04	325.2681	327.0000	323.500000	326.8500	+0.551%	228,188	+3.384%
2024-12-03	325.9000	325.9000	324.990000	325.0600	-0.190%	54,037	+3.953%
2024-12-02	325.3500	326.7500	324.200000	325.6800	+0.302%	57,101	+3.755%
2024-11-29	325.5800	325.6300	324.300000	324.7000	-0.200%	36,139	+4.068%
2024-11-27	326.0000	326.4500	325.315000	325.3500	-0.138%	27,855	+3.860%
2024-11-26	325.2100	326.4150	325.000000	325.8000	+0.129%	64,846	+3.717%
2024-11-25	325.5700	326.5100	324.270000	325.3800	+0.206%	110,856	+3.851%
2024-11-22	324.2300	326.2200	324.000000	324.7100	+0.062%	172,527	+4.065%
2024-11-21	323.9900	325.0000	323.895000	324.5100	+0.210%	90,296	+4.129%
2024-11-20	323.8200	324.3400	323.636100	323.8300	+0.003%	40,290	+4.348%
2024-11-19	323.5000	324.2250	323.500000	323.8200	+0.031%	38,352	+4.351%
2024-11-18	323.7000	324.8600	323.620000	323.7200	+0.003%	73,008	+4.383%
2024-11-15	325.1000	325.1000	323.610000	323.7100	+0.065%	80,504	+4.387%
2024-11-14	323.5500	324.2500	323.500000	323.5000	0.000%	80,976	+4.454%
2024-11-13	323.2700	324.6600	323.270000	323.5000	0.000%	53,272	+4.454%
2024-11-12	324.0000	325.0200	323.500000	323.5000	-0.136%	59,870	+4.454%
2024-11-11	325.3600	325.5000	323.940000	323.9400	-0.326%	43,167	+4.313%
2024-11-08	324.8600	325.5000	324.695000	325.0000	+0.043%	52,862	+3.972%
2024-11-07	324.5900	325.2450	323.665000	324.8600	-0.031%	62,548	+4.017%
2024-11-06	325.5000	325.9400	322.000000	324.9600	+0.685%	104,423	+3.985%
2024-11-05	322.5100	325.0000	322.225000	322.7500	-0.071%	30,975	+4.697%
2024-11-04	321.7400	324.2400	321.690000	322.9800	+0.385%	34,536	+4.623%
2024-11-01	323.0100	323.2950	321.560000	321.7400	-0.236%	67,665	+5.026%
2024-10-31	325.0500	325.0500	322.490000	322.5000	-0.772%	58,151	+4.778%
2024-10-30	324.9000	326.1750	324.900000	325.0100	-0.114%	56,883	+3.969%
2024-10-29	324.6900	325.5000	324.690000	325.3800	+0.172%	111,150	+3.851%
2024-10-28	325.3100	326.7050	324.470000	324.8200	-0.120%	53,015	+4.030%
2024-10-25	325.1900	325.6600	322.410000	325.2100	+0.321%	58,567	+3.905%
2024-10-24	324.6500	325.4800	323.770000	324.1700	-0.347%	30,147	+4.239%
2024-10-23	323.0000	326.1100	323.000000	325.3000	+0.476%	54,483	+3.876%
2024-10-22	322.3200	324.0000	322.025000	323.7600	+0.310%	43,903	+4.371%
2024-10-21	322.6000	323.6600	321.980000	322.7600	+0.040%	51,252	+4.694%
2024-10-18	324.1100	324.2700	321.500000	322.6300	-0.235%	43,994	+4.736%
2024-10-17	324.4500	325.5600	323.200000	323.3900	-0.238%	38,345	+4.490%
2024-10-16	322.8800	324.3300	321.960000	324.1600	+0.627%	63,997	+4.242%
2024-10-15	322.1000	323.2000	321.450000	322.1400	+0.012%	48,590	+4.895%
2024-10-14	322.3800	322.5350	321.750000	322.1000	-0.387%	21,070	+4.908%
2024-10-11	322.2900	323.3500	321.675000	323.3500	+0.579%	42,946	+4.503%
2024-10-10	320.2700	322.9000	320.270000	321.4900	+0.153%	46,140	+5.107%
2024-10-09	320.0100	322.0100	320.010000	321.0000	+0.234%	58,283	+5.268%
2024-10-08	320.8700	321.5000	319.900000	320.2500	-0.137%	79,129	+5.514%
2024-10-07	322.9900	322.9900	320.200000	320.6900	-0.826%	114,977	+5.370%
2024-10-04	320.9000	323.3600	320.750000	323.3600	+0.987%	44,347	+4.500%
2024-10-03	319.7500	320.8700	319.100000	320.2000	+0.131%	59,333	+5.531%
2024-10-02	320.5700	321.7400	319.780000	319.7800	-0.228%	85,211	+5.670%
2024-10-01	321.1000	321.5150	319.910000	320.5100	-0.336%	102,837	+5.429%
2024-09-30	321.0500	322.0600	320.800000	321.5900	+0.168%	53,113	+5.075%
2024-09-27	321.9000	322.8400	320.670000	321.0500	-0.131%	57,231	+5.252%
2024-09-26	321.7500	322.1000	320.750000	321.4700	+0.146%	46,837	+5.114%
2024-09-25	320.5000	321.2600	320.440000	321.0000	+0.047%	52,197	+5.268%
2024-09-24	321.3800	321.3800	320.250000	320.8500	+0.065%	50,689	+5.317%
2024-09-23	320.3000	321.1000	318.770000	320.6400	+0.194%	53,422	+5.386%
2024-09-20	320.5700	321.2000	319.500000	320.0200	-0.336%	184,259	+5.590%
2024-09-19	321.0000	321.3800	319.430000	321.1000	+0.703%	155,908	+5.235%
2024-09-18	321.4000	321.5550	318.860000	318.8600	-0.821%	172,638	+5.974%
2024-09-17	321.5000	321.7050	321.000000	321.5000	+0.062%	126,781	+5.104%
2024-09-16	321.2400	322.1200	320.800000	321.3000	+0.131%	88,581	+5.170%
2024-09-13	321.5000	321.9500	320.105000	320.8800	+0.047%	56,031	+5.307%
2024-09-12	320.2500	320.7900	319.680000	320.7300	+0.175%	66,104	+5.357%
2024-09-11	318.5600	320.5500	318.560000	320.1700	+0.345%	130,737	+5.541%
2024-09-10	318.7900	319.3350	318.250000	319.0700	+0.088%	102,819	+5.905%
2024-09-09	318.8700	319.4800	318.510000	318.7900	+0.053%	162,927	+5.998%
2024-09-06	319.5000	320.1900	318.420000	318.6200	-0.419%	146,830	+6.054%
2024-09-05	321.6000	321.6000	318.995000	319.9600	-0.013%	174,028	+5.610%
2024-09-04	320.0000	320.1000	318.530000	320.0000	-0.874%	171,460	+5.597%
2024-09-03	325.6500	325.6500	322.350000	322.8200	-0.975%	45,746	+4.674%
2024-08-30	327.3700	327.3700	325.250000	326.0000	-0.184%	81,493	+3.653%
2024-08-29	326.3600	327.6000	324.660000	326.6000	+0.332%	38,011	+3.463%
2024-08-28	326.4100	327.4500	324.660000	325.5200	-0.227%	33,196	+3.806%
2024-08-27	324.2400	327.5000	323.735000	326.2600	+0.502%	44,629	+3.571%
2024-08-26	326.9000	327.0000	323.921000	324.6300	-0.603%	47,735	+4.091%
2024-08-23	323.7300	326.7200	323.660000	326.6000	+1.086%	84,507	+3.463%
2024-08-22	322.0000	323.3600	321.500000	323.0900	+0.601%	68,153	+4.587%
2024-08-21	322.0300	322.5200	319.700000	321.1600	-0.112%	97,643	+5.215%
2024-08-20	322.2500	322.8500	321.000000	321.5200	-0.400%	63,052	+5.098%
2024-08-19	321.0000	322.8300	321.000000	322.8100	+0.655%	84,897	+4.678%
2024-08-16	321.1300	321.5500	319.140000	320.7100	+0.066%	117,809	+5.363%
2024-08-15	323.4100	323.5000	319.060000	320.5000	-0.419%	97,645	+5.432%
2024-08-14	320.5000	323.5000	319.510000	321.8500	+0.515%	121,180	+4.990%
2024-08-13	319.5300	321.9900	319.050000	320.2000	+0.376%	120,102	+5.531%
2024-08-12	321.2800	322.0000	318.810000	319.0000	-0.716%	119,904	+5.928%
2024-08-09	320.2600	321.9600	319.910000	321.3000	+0.281%	68,063	+5.170%
2024-08-08	319.7500	321.7500	319.750000	320.4000	+0.518%	99,263	+5.465%
2024-08-07	324.9400	324.9400	318.530000	318.7500	-1.471%	255,083	+6.011%
2024-08-06	322.3700	325.5500	320.530000	323.5100	+0.535%	161,393	+4.451%
2024-08-05	323.5500	325.9000	321.000000	321.7900	-1.566%	182,955	+5.009%
2024-08-02	324.6500	326.9500	324.110000	326.9100	+0.202%	243,406	+3.365%
2024-08-01	325.4700	326.5000	324.100000	326.2500	+0.570%	195,390	+3.574%
2024-07-31	326.1000	326.9700	323.219900	324.4000	-0.185%	305,290	+4.165%
2024-07-30	327.0000	328.8400	323.500000	325.0000	-0.663%	404,354	+3.972%
2024-07-29	327.5000	328.7400	323.750000	327.1700	-6.069%	771,013	+3.283%
2024-07-26	338.5800	348.4800	338.190000	348.3100	+3.970%	77,473	-2.986%
2024-07-25	332.4500	339.6900	332.450000	335.0100	+1.346%	79,446	+0.866%
2024-07-24	332.4350	336.9450	329.960000	330.5600	-1.317%	58,851	+2.223%
2024-07-23	326.5500	335.6400	326.550000	334.9700	+2.181%	51,761	+0.878%
2024-07-22	325.2300	330.7800	325.230000	327.8200	+0.905%	57,342	+3.078%
2024-07-19	331.4100	331.4100	323.220000	324.8800	-1.477%	64,808	+4.011%
2024-07-18	334.2000	339.0800	329.290000	329.7500	-1.755%	71,501	+2.475%
2024-07-17	333.9400	342.7975	332.300000	335.6400	+0.048%	119,601	+0.676%
2024-07-16	327.8900	336.1900	326.650000	335.4800	+3.063%	66,955	+0.724%
2024-07-15	328.4500	332.9625	325.320000	325.5100	-0.871%	72,866	+3.809%
2024-07-12	326.0200	333.7100	325.000000	328.3700	+1.785%	102,210	+2.905%
2024-07-11	319.6200	324.6500	315.940000	322.6100	+0.935%	81,143	+4.743%
2024-07-10	322.8100	325.5250	318.160000	319.6200	-0.492%	60,799	+5.722%
2024-07-09	329.9000	330.0000	321.010000	321.2000	-2.634%	72,899	+5.202%
2024-07-08	330.2400	336.8800	329.100000	329.8900	+0.112%	114,450	+2.431%
2024-07-05	323.5100	333.2250	323.510000	329.5200	+1.867%	155,504	+2.546%
2024-07-03	321.8000	329.1700	318.000000	323.4800	+0.741%	102,380	+4.461%
2024-07-02	317.8800	324.1300	317.100000	321.1000	+1.460%	152,642	+5.235%
2024-07-01	306.3400	319.3600	305.810000	316.4800	+3.526%	196,320	+6.771%
2024-06-28	308.2200	309.4400	303.450000	305.7000	-0.124%	207,493	+10.536%
2024-06-27	304.1000	308.1300	303.270000	306.0800	+0.694%	43,628	+10.399%
2024-06-26	304.3400	306.0800	298.942700	303.9700	-0.334%	36,233	+11.166%
2024-06-25	309.1100	310.3050	303.540000	304.9900	-1.673%	32,788	+10.794%
2024-06-24	310.7500	317.4300	308.980000	310.1800	-0.093%	53,282	+8.940%
2024-06-21	314.3400	315.1100	310.120000	310.4700	-0.811%	122,561	+8.838%
2024-06-20	311.7700	319.9100	308.910000	313.0100	-0.318%	81,207	+7.955%
2024-06-18	309.7800	318.6000	309.780000	314.0100	+1.648%	103,436	+7.611%
2024-06-17	298.0000	309.0300	298.000000	308.9200	+3.713%	37,059	+9.384%
2024-06-14	293.8600	298.1800	291.900000	297.8600	+0.506%	44,810	+13.446%
2024-06-13	299.6300	299.6300	294.820000	296.3600	-1.848%	37,471	+14.020%
2024-06-12	303.4800	304.0000	300.430000	301.9400	+1.544%	38,604	+11.913%
2024-06-11	296.7700	298.0050	292.570000	297.3500	-0.415%	39,066	+13.640%
2024-06-10	298.0000	298.9850	293.065400	298.5900	-0.374%	28,232	+13.169%
2024-06-07	301.6400	306.3100	298.740600	299.7100	-1.210%	35,696	+12.746%
2024-06-06	301.0200	304.7800	301.020000	303.3800	+0.096%	41,064	+11.382%
2024-06-05	305.7700	305.7700	299.410000	303.0900	-0.466%	45,607	+11.488%
2024-06-04	309.2000	309.2000	302.530000	304.5100	-1.720%	53,671	+10.968%
2024-06-03	315.2200	315.2200	308.540000	309.8400	-1.054%	32,990	+9.060%
2024-05-31	314.4200	316.4550	311.150000	313.1400	-0.537%	47,050	+7.910%
2024-05-30	309.4000	316.0200	309.400000	314.8300	+1.834%	34,693	+7.331%
2024-05-29	310.6900	314.4080	308.410000	309.1600	-1.541%	43,657	+9.299%
2024-05-28	312.1100	318.6300	310.554000	314.0000	+1.078%	56,654	+7.615%
2024-05-24	303.8900	310.9900	303.890000	310.6500	+2.447%	48,911	+8.775%
2024-05-23	307.4700	308.7900	302.480000	303.2300	-1.520%	37,002	+11.437%
2024-05-22	309.0000	314.0000	306.330000	307.9100	-0.227%	34,432	+9.743%
2024-05-21	305.8200	312.9600	303.400000	308.6100	+1.513%	54,466	+9.494%
2024-05-20	310.0900	313.1883	301.275000	304.0100	-1.932%	51,506	+11.151%
2024-05-17	310.6800	311.4550	306.235000	310.0000	+0.350%	53,376	+9.003%
2024-05-16	313.6600	313.6600	303.155000	308.9200	-0.968%	64,547	+9.384%
2024-05-15	314.4300	315.6285	305.610000	311.9400	-0.006%	65,470	+8.325%
2024-05-14	305.9200	312.1350	304.610000	311.9600	+2.128%	44,628	+8.318%
2024-05-13	308.7700	314.9300	305.410000	305.4600	-1.072%	72,176	+10.623%
2024-05-10	305.6900	309.9000	299.800000	308.7700	+0.918%	105,252	+9.437%
2024-05-09	301.1500	307.9599	299.900000	305.9600	+1.526%	110,267	+10.443%
2024-05-08	295.2200	301.3600	295.220000	301.3600	+1.478%	50,118	+12.128%
2024-05-07	299.8400	303.8000	296.320000	296.9700	-0.931%	50,886	+13.786%
2024-05-06	299.0600	301.2500	298.310000	299.7600	+0.345%	39,987	+12.727%
2024-05-03	298.4600	300.9950	292.640000	298.7300	-0.260%	38,948	+13.116%
2024-05-02	293.9400	301.5200	293.940000	299.5100	+2.239%	37,906	+12.821%
2024-05-01	290.3700	294.8300	290.070000	292.9500	+0.889%	36,358	+15.347%
2024-04-30	289.8400	291.7100	287.990000	290.3700	-0.827%	28,249	+16.372%
2024-04-29	289.2400	293.7200	289.240000	292.7900	+1.557%	26,216	+15.410%
2024-04-26	289.1300	290.6800	287.390000	288.3000	-0.651%	36,306	+17.208%
2024-04-25	287.0100	290.6800	286.800000	290.1900	-0.531%	28,803	+16.444%
2024-04-24	287.5100	291.9050	287.180000	291.7400	+0.565%	37,708	+15.826%
2024-04-23	287.4450	292.7000	287.445000	290.1000	+0.897%	32,840	+16.481%
2024-04-22	288.5600	290.2800	287.195000	287.5200	+0.859%	27,727	+17.526%
2024-04-19	276.3200	285.5500	276.320000	285.0700	+2.798%	39,294	+18.536%
2024-04-18	277.5700	278.5200	276.500000	277.3100	+0.228%	29,223	+21.853%
2024-04-17	280.2100	280.6800	275.020000	276.6800	-1.949%	41,293	+22.130%
2024-04-16	280.0000	285.1800	278.340000	282.1800	+0.502%	53,991	+19.750%
2024-04-15	285.1900	285.1900	280.020000	280.7700	-0.609%	25,934	+20.351%
2024-04-12	281.5400	284.5850	281.170000	282.4900	-0.822%	31,032	+19.618%
2024-04-11	286.8850	286.8850	282.200000	284.8300	-0.666%	32,100	+18.636%
2024-04-10	288.0200	288.6900	285.030000	286.7400	-1.859%	54,967	+17.845%
2024-04-09	295.3000	295.3000	289.500000	292.1700	-0.215%	33,770	+15.655%
2024-04-08	295.9700	297.5900	292.320000	292.8000	-0.435%	39,961	+15.406%
2024-04-05	295.7600	297.8381	291.670000	294.0800	-0.893%	50,082	+14.904%
2024-04-04	301.9100	301.9100	294.000000	296.7300	-0.733%	39,337	+13.878%
2024-04-03	296.2400	300.7200	296.240000	298.9200	+0.070%	32,661	+13.044%
2024-04-02	304.2300	305.8700	298.500000	298.7100	-2.548%	31,333	+13.123%
2024-04-01	312.2200	312.5550	305.940000	306.5200	-1.364%	32,686	+10.241%
2024-03-28	308.0000	312.1700	307.010000	310.7600	+0.942%	63,016	+8.737%
2024-03-27	300.9200	307.9500	298.910000	307.8600	+2.967%	36,330	+9.761%
2024-03-26	298.5500	302.3550	297.940000	298.9900	+1.092%	59,732	+13.017%
2024-03-25	292.9700	296.4200	292.970000	295.7600	+1.115%	33,597	+14.251%
2024-03-22	300.4900	301.0800	292.000000	292.5000	-3.580%	49,548	+15.525%
2024-03-21	304.5000	304.6000	299.305000	303.3600	+0.361%	56,447	+11.389%
2024-03-20	292.7300	305.5800	292.420000	302.2700	+3.301%	74,386	+11.791%
2024-03-19	291.6200	295.6800	291.620000	292.6100	-0.344%	53,013	+15.481%
2024-03-18	297.8700	300.6450	292.490000	293.6200	-1.806%	61,736	+15.084%
2024-03-15	299.4200	303.0000	298.915000	299.0200	-0.612%	96,369	+13.006%
2024-03-14	297.4900	304.2900	297.380000	300.8600	+0.558%	55,059	+12.315%
2024-03-13	298.2800	301.9900	298.280000	299.1900	-0.057%	37,563	+12.942%
2024-03-12	299.1000	300.2400	296.099900	299.3600	-0.213%	54,088	+12.877%
2024-03-11	294.1600	300.6300	294.160000	300.0000	+1.451%	36,485	+12.637%
2024-03-08	300.9800	300.9800	293.050000	295.7100	-0.852%	41,530	+14.271%
2024-03-07	288.7500	299.2500	288.750000	298.2500	+4.061%	50,238	+13.298%
2024-03-06	290.2500	290.6850	285.950000	286.6100	-1.336%	56,052	+17.899%
2024-03-05	294.3000	297.0200	289.820000	290.4900	-1.991%	37,674	+16.324%
2024-03-04	301.5800	307.9400	294.170000	296.3900	-2.346%	60,228	+14.009%
2024-03-01	305.5100	308.1900	301.320000	303.5100	-1.439%	43,792	+11.334%
2024-02-29	309.0000	310.9200	304.900000	307.9400	+0.372%	74,525	+9.732%
2024-02-28	297.5000	307.1600	297.500000	306.8000	+2.478%	61,213	+10.140%
2024-02-27	297.0000	300.0000	296.810000	299.3800	+1.060%	52,413	+12.870%
2024-02-26	297.2100	298.5150	295.100000	296.2400	-0.857%	50,766	+14.066%
2024-02-23	297.3234	303.0600	297.230000	298.8000	+1.007%	37,485	+13.089%
2024-02-22	295.9300	296.9250	292.460000	295.8200	-0.105%	48,724	+14.228%
2024-02-21	291.3000	297.0000	290.610000	296.1300	+1.917%	49,767	+14.109%
2024-02-20	280.4000	291.8100	280.400000	290.5600	+2.581%	31,313	+16.296%
2024-02-16	286.8600	288.4500	283.250000	283.2500	-1.351%	30,148	+19.297%
2024-02-15	277.4700	287.5600	277.470000	287.1300	+3.833%	60,954	+17.685%
2024-02-14	273.8900	277.6100	271.850000	276.5300	+2.026%	43,026	+22.197%
2024-02-13	277.7500	277.7500	270.100000	271.0400	-3.610%	92,637	+24.672%
2024-02-12	275.3700	283.3450	275.370000	281.1900	+2.531%	67,477	+20.171%
2024-02-09	268.6500	275.1600	267.830000	274.2500	+1.955%	38,912	+23.212%
2024-02-08	273.8200	273.8200	265.000000	268.9900	-1.230%	52,470	+25.622%
2024-02-07	271.3800	275.7550	271.000000	272.3400	+0.376%	53,142	+24.077%
2024-02-06	270.5000	272.5300	268.240000	271.3200	+0.452%	60,917	+24.543%
2024-02-05	265.2300	272.1000	265.060000	270.1000	+0.968%	38,467	+25.106%
2024-02-02	265.0200	271.8700	265.020000	267.5100	-0.116%	49,733	+26.317%
2024-02-01	268.1200	269.8282	262.540000	267.8200	+0.348%	64,863	+26.171%
2024-01-31	274.7700	276.4900	266.880000	266.8900	-2.886%	55,222	+26.610%
2024-01-30	270.4400	275.5550	270.440000	274.8200	+1.037%	22,436	+22.957%
2024-01-29	271.7300	273.0000	270.240000	272.0000	-0.275%	28,604	+24.232%
2024-01-26	278.8000	278.8000	272.520000	272.7500	-1.566%	26,898	+23.890%
2024-01-25	280.9900	281.9950	273.710000	277.0900	-0.381%	42,382	+21.950%
2024-01-24	280.5500	283.0273	278.040000	278.1500	+0.054%	28,779	+21.485%
2024-01-23	281.8100	283.1900	277.320000	278.0000	-0.622%	45,477	+21.550%
2024-01-22	272.3600	280.0700	272.360000	279.7400	+2.861%	58,778	+20.794%
2024-01-19	268.9800	272.8100	266.950000	271.9600	+1.972%	47,777	+24.250%
2024-01-18	264.5800	268.8500	264.000000	266.7000	+0.482%	190,234	+26.700%
2024-01-17	264.2600	268.9500	263.995000	265.4200	-0.644%	128,722	+27.311%
2024-01-16	270.8200	272.0900	265.410000	267.1400	-1.359%	57,803	+26.492%
2024-01-12	277.0300	279.2800	270.620000	270.8200	-1.139%	53,885	+24.773%
2024-01-11	274.7600	276.0000	272.940000	273.9400	-0.997%	65,997	+23.352%
2024-01-10	275.0100	281.0400	275.010000	276.7000	-0.007%	48,866	+22.121%
2024-01-09	283.5800	283.5800	274.520000	276.7200	-3.451%	45,064	+22.113%

.dark-mode .CQmymY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQmymY{ color: #333333; background-color: white; border: 2px solid #333333; }ESGREnstar Groupstock NASDAQ

ESGR
Enstar Group
stock NASDAQ