Dark

ESGRO
Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series E
stock NASDAQ

Inactive

Jul 11, 2025

19.21USD-1.285%(-0.25)129,948

Pre-market

0.00USD-100.000%(-19.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	19.4500	19.4500	19.1100	19.2100	-1.285%	129,948	0.000%
2025-07-10	19.3200	19.4900	19.2402	19.4600	+0.413%	88,671	-1.285%
2025-07-09	19.1500	19.4900	19.1500	19.3800	+1.184%	161,412	-0.877%
2025-07-08	19.1900	19.2829	19.1100	19.1533	-0.087%	40,753	+0.296%
2025-07-07	19.1600	19.2844	19.1600	19.1700	-0.416%	64,040	+0.209%
2025-07-03	19.4500	19.4500	19.2400	19.2500	-1.535%	24,390	-0.208%
2025-07-02	20.0800	20.1200	18.2200	19.5500	-4.820%	214,302	-1.739%
2025-07-01	20.5400	20.5400	20.5400	20.5400	+0.195%	828	-6.475%
2025-06-30	20.1000	20.5800	20.0311	20.5000	+2.244%	22,894	-6.293%
2025-06-27	20.3000	20.3000	20.0500	20.0500	-0.249%	1,784	-4.190%
2025-06-26	20.3470	20.3470	19.9921	20.1000	-0.050%	2,745	-4.428%
2025-06-25	20.2700	20.2700	20.0187	20.1100	-0.149%	2,247	-4.475%
2025-06-24	19.9963	20.1715	19.9963	20.1400	+0.650%	4,118	-4.618%
2025-06-23	20.0000	20.0100	19.8700	20.0100	-0.304%	6,095	-3.998%
2025-06-20	19.9301	20.1730	19.9301	20.0711	+0.809%	7,651	-4.290%
2025-06-18	19.9100	20.0449	19.9100	19.9100	+0.050%	6,525	-3.516%
2025-06-17	20.0300	20.0400	19.9000	19.9000	-1.132%	2,337	-3.467%
2025-06-16	19.9079	20.1885	19.9079	20.1278	+0.891%	3,264	-4.560%
2025-06-13	20.1892	20.1892	19.9500	19.9500	-0.845%	6,013	-3.709%
2025-06-12	20.1100	20.1923	20.0500	20.1200	+0.449%	4,316	-4.523%
2025-06-11	20.4653	20.4653	20.0300	20.0300	-1.814%	9,077	-4.094%
2025-06-10	20.3932	20.4680	20.3200	20.4000	+0.295%	4,866	-5.833%
2025-06-09	20.3700	20.3900	20.2200	20.3400	+0.147%	5,414	-5.556%
2025-06-06	20.3300	20.3900	20.3101	20.3101	+0.050%	3,715	-5.417%
2025-06-05	20.2800	20.4000	20.1200	20.3000	-0.246%	11,296	-5.369%
2025-06-04	20.5721	20.5721	20.3500	20.3500	-0.828%	8,384	-5.602%
2025-06-03	20.5000	20.6000	20.3707	20.5200	+0.984%	27,138	-6.384%
2025-06-02	20.2100	20.4200	20.1400	20.3200	+0.894%	18,497	-5.463%
2025-05-30	20.1635	20.6000	20.1400	20.1400	-0.788%	48,423	-4.618%
2025-05-29	20.2000	20.3400	20.2000	20.3000	+0.701%	7,995	-5.369%
2025-05-28	20.2750	20.2750	20.1587	20.1587	-0.940%	1,300	-4.706%
2025-05-27	20.1900	20.3623	20.1900	20.3500	+0.842%	6,575	-5.602%
2025-05-23	20.0700	20.2000	20.0700	20.1800	+0.448%	6,193	-4.807%
2025-05-22	20.0800	20.1760	20.0800	20.0900	+0.049%	2,927	-4.380%
2025-05-21	20.2000	20.3400	20.0800	20.0801	-1.375%	7,440	-4.333%
2025-05-20	20.1100	20.4300	19.9900	20.3600	+1.042%	35,278	-5.648%
2025-05-19	20.1500	20.2150	19.8000	20.1500	-1.395%	29,000	-4.665%
2025-05-16	20.2512	20.4604	20.2512	20.4350	-0.171%	3,668	-5.995%
2025-05-15	19.9200	20.6200	19.9200	20.4700	-0.631%	6,963	-6.155%
2025-05-14	20.5300	20.6300	20.4100	20.6000	-0.097%	10,887	-6.748%
2025-05-13	20.4200	20.6201	20.3077	20.6201	+1.828%	16,679	-6.838%
2025-05-12	20.2099	20.3395	20.1100	20.2500	+0.746%	14,534	-5.136%
2025-05-09	20.0960	20.1000	20.0500	20.1000	+0.149%	2,261	-4.428%
2025-05-08	19.9500	20.1700	19.8900	20.0700	+0.654%	6,029	-4.285%
2025-05-07	19.9000	19.9550	19.8600	19.9396	+0.073%	2,194	-3.659%
2025-05-06	19.8400	19.9700	19.7900	19.9250	+0.435%	8,376	-3.588%
2025-05-05	20.2800	20.4353	19.7500	19.8387	-3.015%	30,375	-3.169%
2025-05-02	20.6700	20.6996	20.4555	20.4555	-1.986%	4,729	-6.089%
2025-05-01	20.8000	20.8800	20.5500	20.8700	+1.262%	3,238	-7.954%
2025-04-30	19.9500	20.6100	19.9500	20.6100	+0.537%	21,478	-6.793%
2025-04-29	20.4900	20.7400	20.3900	20.5000	+0.147%	8,503	-6.293%
2025-04-28	20.7900	20.7900	20.4700	20.4700	-1.492%	15,993	-6.155%
2025-04-25	19.9706	20.7800	19.9706	20.7800	+2.159%	6,829	-7.555%
2025-04-24	20.4029	20.4029	20.3408	20.3408	-0.534%	1,340	-5.559%
2025-04-23	20.1550	20.4500	19.9900	20.4500	+2.250%	8,139	-6.064%
2025-04-22	19.7700	20.3600	19.7500	20.0000	+1.189%	4,959	-3.950%
2025-04-21	19.6500	19.7650	19.5600	19.7650	+0.483%	1,498	-2.808%
2025-04-17	19.8000	20.1000	19.6000	19.6700	-0.152%	11,506	-2.339%
2025-04-16	19.9596	20.1599	19.7000	19.7000	-1.129%	8,198	-2.487%
2025-04-15	19.8217	20.0400	19.8217	19.9250	-0.025%	32,514	-3.588%
2025-04-14	19.7800	19.9400	19.7600	19.9300	+2.336%	4,560	-3.613%
2025-04-11	19.8453	19.8453	19.4100	19.4750	-0.231%	9,829	-1.361%
2025-04-10	19.7923	19.7923	19.5200	19.5200	-2.837%	5,375	-1.588%
2025-04-09	19.8200	20.3000	19.4500	20.0900	+2.121%	7,771	-4.380%
2025-04-08	19.6750	19.9950	19.6700	19.6728	+2.516%	29,119	-2.352%
2025-04-07	19.1221	19.4900	18.9004	19.1900	-1.942%	13,435	+0.104%
2025-04-04	20.3400	20.3400	19.1201	19.5700	-3.215%	17,977	-1.840%
2025-04-03	19.9900	20.2531	19.9100	20.2200	+0.347%	6,973	-4.995%
2025-04-02	20.1500	20.4000	20.1500	20.1501	-1.249%	5,505	-4.665%
2025-04-01	20.3081	20.4200	20.1500	20.4050	+0.666%	7,560	-5.856%
2025-03-31	20.3350	20.3550	20.1500	20.2700	-0.929%	9,177	-5.229%
2025-03-28	20.5401	20.5470	20.2600	20.4600	+0.442%	5,978	-6.109%
2025-03-27	20.5500	20.5500	20.3043	20.3700	-1.308%	9,392	-5.695%
2025-03-26	20.7200	20.7500	20.4900	20.6400	-0.386%	7,200	-6.928%
2025-03-25	20.6857	20.8100	20.6802	20.7200	+0.094%	6,266	-7.288%
2025-03-24	20.6800	20.7655	20.6800	20.7005	+0.002%	4,190	-7.200%
2025-03-21	20.7046	20.8008	20.5201	20.7000	-0.657%	2,678	-7.198%
2025-03-20	20.8200	20.8500	20.8200	20.8368	+0.081%	895	-7.807%
2025-03-19	20.8500	20.8500	20.7135	20.8200	+0.024%	4,016	-7.733%
2025-03-18	20.4000	20.8316	20.4000	20.8150	-0.264%	2,532	-7.711%
2025-03-17	20.5500	20.8999	20.5067	20.8700	+1.212%	9,529	-7.954%
2025-03-14	20.7100	20.7500	20.6100	20.6200	-0.435%	8,880	-6.838%
2025-03-13	20.7000	20.7100	20.2500	20.7100	+0.145%	4,147	-7.243%
2025-03-12	20.3975	20.8600	20.3101	20.6800	+1.373%	73,361	-7.108%
2025-03-11	20.3400	20.4000	20.2600	20.4000	0.000%	12,268	-5.833%
2025-03-10	20.3365	20.4000	20.2800	20.4000	+0.740%	5,892	-5.833%
2025-03-07	20.3617	20.3617	20.2501	20.2501	-0.491%	1,571	-5.136%
2025-03-06	20.4690	20.4690	20.3500	20.3500	-0.398%	1,115	-5.602%
2025-03-05	20.4000	20.4900	20.3900	20.4314	+0.647%	4,520	-5.978%
2025-03-04	20.3000	20.5000	20.3000	20.3000	-1.361%	3,577	-5.369%
2025-03-03	20.4200	20.5900	20.4200	20.5800	+0.390%	14,291	-6.657%
2025-02-28	20.3600	20.5000	20.2850	20.5000	+1.170%	29,945	-6.293%
2025-02-27	20.2335	20.2932	20.2300	20.2630	-0.084%	5,447	-5.197%
2025-02-26	20.2300	20.2800	20.2300	20.2800	+0.396%	12,387	-5.276%
2025-02-25	20.1600	20.2000	20.1100	20.2000	+0.498%	5,343	-4.901%
2025-02-24	20.2500	20.2704	20.1000	20.1000	-0.649%	8,644	-4.428%
2025-02-21	19.9500	20.2344	19.9500	20.2312	+2.023%	43,588	-5.048%
2025-02-20	20.1600	20.1778	19.8300	19.8300	-1.637%	13,143	-3.127%
2025-02-19	20.2100	20.4400	20.1200	20.1600	-0.739%	14,186	-4.712%
2025-02-18	20.2800	20.4000	20.1900	20.3100	-0.922%	28,187	-5.416%
2025-02-14	20.2500	20.6800	20.1400	20.4990	-0.875%	7,843	-6.288%
2025-02-13	20.5000	20.6800	20.4224	20.6800	+1.026%	19,093	-7.108%
2025-02-12	20.3500	20.5000	20.1850	20.4700	+0.689%	31,404	-6.155%
2025-02-11	20.2500	20.3800	20.2500	20.3300	+0.247%	8,661	-5.509%
2025-02-10	20.0200	20.2999	20.0106	20.2800	+1.400%	27,726	-5.276%
2025-02-07	20.0900	20.2000	19.8800	20.0000	-0.448%	15,270	-3.950%
2025-02-06	20.1900	20.2000	20.0300	20.0900	-0.337%	9,578	-4.380%
2025-02-05	20.0300	20.2500	19.8900	20.1579	+1.347%	15,064	-4.702%
2025-02-04	19.8700	20.0000	19.8300	19.8900	+0.050%	9,431	-3.419%
2025-02-03	19.8500	20.0000	19.6500	19.8800	-0.151%	22,614	-3.370%
2025-01-31	20.6700	20.8000	19.9100	19.9100	-4.048%	73,540	-3.516%
2025-01-30	20.7100	20.8500	20.6901	20.7500	-0.144%	9,958	-7.422%
2025-01-29	20.6200	20.7800	20.5878	20.7800	+0.145%	13,917	-7.555%
2025-01-28	20.6700	20.7500	20.4701	20.7500	-0.048%	13,100	-7.422%
2025-01-27	20.3500	20.7600	20.3500	20.7600	+1.566%	10,658	-7.466%
2025-01-24	20.3100	20.4400	20.3000	20.4400	0.000%	4,829	-6.018%
2025-01-23	20.2700	20.4400	20.2700	20.4400	+0.839%	7,727	-6.018%
2025-01-22	20.4200	20.4640	20.2200	20.2700	-1.074%	16,057	-5.229%
2025-01-21	20.5000	20.5000	20.3119	20.4900	+0.049%	4,553	-6.247%
2025-01-17	20.5600	20.6000	20.2500	20.4800	+0.688%	15,986	-6.201%
2025-01-16	20.4300	20.6200	20.3200	20.3400	-0.441%	8,533	-5.556%
2025-01-15	20.4700	20.4700	20.2201	20.4300	+0.989%	6,480	-5.972%
2025-01-14	20.4400	20.4400	20.2200	20.2300	-0.614%	8,737	-5.042%
2025-01-13	20.1500	20.4700	20.0115	20.3550	+1.521%	17,001	-5.625%
2025-01-10	20.4000	20.5400	20.0100	20.0500	-2.167%	13,260	-4.190%
2025-01-08	20.4539	20.5900	20.3900	20.4941	+0.069%	9,281	-6.266%
2025-01-07	20.7700	20.8000	20.4632	20.4800	-1.158%	6,737	-6.201%
2025-01-06	20.6500	20.8000	20.2322	20.7200	+0.145%	9,485	-7.288%
2025-01-03	20.3700	20.6900	20.3700	20.6900	+0.976%	10,358	-7.153%
2025-01-02	20.4700	20.4900	20.2031	20.4900	+0.098%	7,372	-6.247%
2024-12-31	19.6000	20.6600	19.4600	20.4700	+3.909%	121,632	-6.155%
2024-12-30	19.8100	19.8200	19.4500	19.7000	-0.555%	51,346	-2.487%
2024-12-27	19.7500	19.8100	19.6000	19.8100	+0.811%	16,911	-3.029%
2024-12-26	19.7500	19.7800	19.6200	19.6507	-0.553%	10,658	-2.243%
2024-12-24	20.0500	20.0500	19.7001	19.7600	-1.002%	12,381	-2.783%
2024-12-23	20.1700	20.2000	19.9500	19.9600	-1.432%	24,703	-3.758%
2024-12-20	20.2100	20.4000	20.0601	20.2500	+0.927%	4,549	-5.136%
2024-12-19	20.1000	20.4602	20.0114	20.0640	-0.673%	11,476	-4.256%
2024-12-18	20.1365	20.5100	20.0727	20.2000	-1.367%	11,110	-4.901%
2024-12-17	20.0100	20.6100	20.0100	20.4800	+2.298%	80,138	-6.201%
2024-12-16	19.9700	20.4000	19.9700	20.0200	+0.250%	21,956	-4.046%
2024-12-13	20.1800	20.1800	19.9701	19.9701	-1.040%	13,237	-3.806%
2024-12-12	20.1400	20.1800	19.9900	20.1800	+0.699%	15,344	-4.807%
2024-12-11	20.1848	20.2175	20.0400	20.0400	-0.645%	19,549	-4.142%
2024-12-10	20.3500	20.3500	20.1600	20.1700	-0.811%	9,856	-4.760%
2024-12-09	20.2700	20.4800	20.1600	20.3350	+0.420%	29,659	-5.532%
2024-12-06	20.3500	20.4000	20.0600	20.2500	-0.958%	29,387	-5.136%
2024-12-05	20.4000	20.5999	20.2300	20.4458	+0.471%	24,407	-6.044%
2024-12-04	20.5600	20.5630	20.2301	20.3500	-0.828%	18,219	-5.602%
2024-12-03	20.4582	20.5400	20.2100	20.5200	+0.490%	23,100	-6.384%
2024-12-02	20.4000	20.5173	20.2700	20.4200	+0.939%	9,202	-5.926%
2024-11-29	20.0500	20.2410	19.9701	20.2300	+0.946%	12,103	-5.042%
2024-11-27	20.0841	20.1000	19.9001	20.0405	+0.545%	5,668	-4.144%
2024-11-26	20.0300	20.3499	19.9300	19.9319	-2.006%	12,211	-3.622%
2024-11-25	20.1700	20.5200	20.0800	20.3400	+2.320%	18,182	-5.556%
2024-11-22	20.1400	20.1400	19.6900	19.8788	-0.606%	6,881	-3.364%
2024-11-21	19.8300	20.0000	19.4400	20.0000	+0.654%	68,931	-3.950%
2024-11-20	19.9600	19.9600	19.6300	19.8700	-0.251%	28,921	-3.322%
2024-11-19	19.9235	19.9900	19.8700	19.9200	+0.151%	21,948	-3.564%
2024-11-18	20.1516	20.3084	19.8519	19.8900	-1.701%	17,087	-3.419%
2024-11-15	20.3800	20.3800	20.1401	20.2341	-2.861%	9,475	-5.061%
2024-11-14	20.9100	21.0599	20.6200	20.8300	-0.335%	11,972	-7.777%
2024-11-13	21.0700	21.1694	20.9000	20.9000	-0.381%	28,173	-8.086%
2024-11-12	21.1000	21.1500	20.9095	20.9800	-0.217%	25,330	-8.437%
2024-11-11	21.2200	21.2500	20.9800	21.0256	-0.729%	37,922	-8.635%
2024-11-08	21.0000	21.1800	21.0000	21.1800	+0.833%	13,167	-9.301%
2024-11-07	21.0000	21.1729	20.8700	21.0051	+0.024%	36,365	-8.546%
2024-11-06	20.9532	21.1400	20.9500	21.0000	-0.332%	13,996	-8.524%
2024-11-05	20.8850	21.1000	20.6832	21.0700	+1.201%	19,738	-8.828%
2024-11-04	20.7000	20.9500	20.7000	20.8200	+0.376%	9,326	-7.733%
2024-11-01	21.0400	21.1650	20.6800	20.7421	-1.416%	10,867	-7.386%
2024-10-31	21.1000	21.2800	21.0000	21.0400	-1.221%	24,044	-8.698%
2024-10-30	20.6500	21.3000	20.6500	21.3000	+3.448%	43,457	-9.812%
2024-10-29	20.6400	20.7200	20.5900	20.5900	-0.121%	6,278	-6.702%
2024-10-28	20.5900	20.6450	20.4300	20.6150	+0.121%	25,801	-6.815%
2024-10-25	20.7000	20.7185	20.5900	20.5900	-0.459%	11,368	-6.702%
2024-10-24	20.5200	20.7350	20.5000	20.6850	+1.199%	15,125	-7.131%
2024-10-23	20.5900	20.6300	20.3800	20.4400	-1.017%	11,503	-6.018%
2024-10-22	20.6000	20.9200	20.5000	20.6500	-0.097%	20,487	-6.973%
2024-10-21	20.6800	20.7882	20.4500	20.6700	+0.340%	30,683	-7.063%
2024-10-18	20.5000	20.7600	20.4600	20.6000	+0.881%	15,142	-6.748%
2024-10-17	20.4150	20.5000	20.3500	20.4200	-0.269%	25,485	-5.926%
2024-10-16	20.3300	20.4950	20.3300	20.4750	-0.847%	13,131	-6.178%
2024-10-15	20.5200	20.6500	20.4300	20.6500	+1.003%	6,047	-6.973%
2024-10-14	20.5800	20.7100	20.3200	20.4450	-1.375%	19,955	-6.041%
2024-10-11	20.5600	20.8500	20.5600	20.7300	+0.604%	20,049	-7.332%
2024-10-10	20.4100	20.7300	20.4100	20.6055	+0.634%	23,827	-6.772%
2024-10-09	20.3000	20.5400	20.3000	20.4756	-0.098%	13,911	-6.181%
2024-10-08	20.6200	20.6200	20.2000	20.4956	+0.458%	16,233	-6.273%
2024-10-07	20.5900	20.6094	20.3700	20.4021	-1.677%	16,082	-5.843%
2024-10-04	20.7300	20.7900	20.5501	20.7500	-0.048%	16,330	-7.422%
2024-10-03	20.8100	20.8100	20.6470	20.7600	+0.048%	10,472	-7.466%
2024-10-02	20.6700	20.8099	20.5759	20.7500	+0.387%	17,219	-7.422%
2024-10-01	20.7000	20.7000	20.4900	20.6700	+0.242%	15,705	-7.063%
2024-09-30	20.4391	20.7000	20.3397	20.6200	+0.146%	9,974	-6.838%
2024-09-27	20.7000	20.7000	20.4200	20.5900	+0.857%	4,666	-6.702%
2024-09-26	20.4400	20.4695	20.3400	20.4150	-1.090%	12,816	-5.903%
2024-09-25	20.6300	20.7100	20.4408	20.6400	-0.350%	8,603	-6.928%
2024-09-24	20.5900	20.7400	20.3700	20.7124	+0.741%	11,126	-7.254%
2024-09-23	20.3400	20.6600	20.3400	20.5600	+0.982%	20,547	-6.566%
2024-09-20	20.2000	20.6700	20.1800	20.3600	+0.692%	13,279	-5.648%
2024-09-19	20.1500	20.2920	20.0201	20.2200	+0.347%	18,641	-4.995%
2024-09-18	20.3800	20.3800	20.0668	20.1500	-0.837%	8,393	-4.665%
2024-09-17	19.9800	20.3200	19.9800	20.3200	+2.626%	25,148	-5.463%
2024-09-16	20.0200	20.3200	19.6900	19.8000	-1.049%	44,822	-2.980%
2024-09-13	20.2158	20.2200	19.9000	20.0100	-0.100%	19,633	-3.998%
2024-09-12	20.2500	20.3200	19.9200	20.0300	+0.451%	14,574	-4.094%
2024-09-11	20.2800	20.2800	19.8700	19.9400	-1.677%	23,061	-3.661%
2024-09-10	20.1000	20.4223	20.1000	20.2800	+0.996%	20,180	-5.276%
2024-09-09	19.8300	20.2900	19.8300	20.0800	+1.210%	24,756	-4.333%
2024-09-06	19.8700	19.8700	19.6000	19.8400	-0.151%	28,196	-3.175%
2024-09-05	19.7838	19.9625	19.6500	19.8700	+0.206%	26,548	-3.322%
2024-09-04	19.8100	19.8499	19.3600	19.8292	+0.911%	39,646	-3.123%
2024-09-03	20.6700	20.7100	19.1700	19.6502	-4.379%	104,690	-2.240%
2024-08-30	20.9800	20.9800	20.3100	20.5500	-2.050%	58,343	-6.521%
2024-08-29	21.0000	21.0200	20.9200	20.9800	+0.335%	26,138	-8.437%
2024-08-28	21.0000	21.0900	20.8701	20.9100	-0.096%	12,870	-8.130%
2024-08-27	21.2500	21.2500	20.8400	20.9300	-1.087%	23,028	-8.218%
2024-08-26	21.3000	21.3000	21.0100	21.1600	-0.424%	10,534	-9.216%
2024-08-23	21.2600	21.2836	21.0400	21.2500	0.000%	27,693	-9.600%
2024-08-22	21.3000	21.3625	20.9440	21.2500	+0.998%	41,391	-9.600%
2024-08-21	20.8500	21.2945	20.8400	21.0400	+0.334%	6,384	-8.698%
2024-08-20	20.8500	21.1441	20.8500	20.9700	+0.720%	35,711	-8.393%
2024-08-19	21.1500	21.1500	20.7500	20.8200	-1.327%	24,340	-7.733%
2024-08-16	21.5000	21.5000	20.9300	21.1000	-0.753%	29,062	-8.957%
2024-08-15	21.3300	21.7000	20.9100	21.2600	-1.711%	36,102	-9.643%
2024-08-14	21.4600	21.9200	21.3800	21.6300	+1.075%	36,493	-11.188%
2024-08-13	20.6000	21.4000	20.3801	21.4000	+3.382%	28,280	-10.234%
2024-08-12	20.7388	20.7700	20.3500	20.7000	-0.481%	17,417	-7.198%
2024-08-09	20.7900	20.8000	20.5901	20.8000	0.000%	22,345	-7.644%
2024-08-08	20.7100	20.8000	20.2500	20.8000	+0.435%	31,684	-7.644%
2024-08-07	20.6600	20.7100	20.0857	20.7100	+1.520%	64,461	-7.243%
2024-08-06	20.1000	20.5999	19.9000	20.4000	+2.000%	43,127	-5.833%
2024-08-05	19.9900	20.1200	19.0000	20.0000	-2.960%	90,678	-3.950%
2024-08-02	20.5300	20.8798	20.3101	20.6101	-0.554%	28,690	-6.793%
2024-08-01	20.2500	20.9989	20.2500	20.7250	+2.346%	62,699	-7.310%
2024-07-31	19.0100	20.8626	19.0100	20.2500	+5.579%	210,933	-5.136%
2024-07-30	21.2200	21.3700	18.5900	19.1800	-11.163%	326,424	+0.156%
2024-07-29	25.0000	25.0000	21.1400	21.5900	-14.155%	244,578	-11.024%
2024-07-26	25.1850	25.1850	25.1500	25.1500	+0.600%	1,565	-23.618%
2024-07-25	24.8900	25.0181	24.8900	25.0000	+0.482%	2,926	-23.160%
2024-07-24	25.0676	25.0676	24.8800	24.8800	-0.975%	7,284	-22.789%
2024-07-23	25.1100	25.1250	25.0600	25.1250	-0.163%	824	-23.542%
2024-07-22	25.2150	25.2283	25.0700	25.1661	+0.136%	3,910	-23.667%
2024-07-19	25.0800	25.1700	25.0500	25.1320	-0.072%	2,505	-23.564%
2024-07-18	25.0900	25.1500	25.0900	25.1500	+0.279%	2,189	-23.618%
2024-07-17	25.0500	25.0900	25.0500	25.0800	-0.271%	8,947	-23.405%
2024-07-16	25.1218	25.1500	25.1000	25.1482	+0.352%	1,847	-23.613%
2024-07-15	25.0010	25.1500	24.9400	25.0601	+0.185%	3,160	-23.344%
2024-07-12	25.0100	25.0905	25.0000	25.0137	-0.185%	3,295	-23.202%
2024-07-11	24.8800	25.0900	24.8797	25.0600	+0.852%	6,733	-23.344%
2024-07-10	24.7000	24.8600	24.7000	24.8482	+0.399%	5,263	-22.691%
2024-07-09	24.6774	24.7495	24.6774	24.7495	+0.079%	3,994	-22.382%
2024-07-08	24.6400	24.7500	24.6367	24.7300	0.000%	6,041	-22.321%
2024-07-05	24.7000	24.8000	24.7000	24.7300	+0.203%	4,296	-22.321%
2024-07-03	24.4999	24.6800	24.4999	24.6800	+0.897%	5,003	-22.164%
2024-07-02	24.3701	24.7000	24.3701	24.4607	-0.038%	5,847	-21.466%
2024-07-01	24.5000	24.5000	24.3910	24.4700	+0.082%	6,700	-21.496%
2024-06-28	24.6600	24.6600	24.4500	24.4500	-0.852%	6,355	-21.431%
2024-06-27	24.6898	24.6900	24.6600	24.6600	+0.054%	7,427	-22.101%
2024-06-26	24.6900	24.6900	24.6466	24.6466	-0.026%	2,122	-22.058%
2024-06-25	24.6800	24.6998	24.6395	24.6529	+0.093%	6,465	-22.078%
2024-06-24	24.5500	24.6500	24.5500	24.6300	+0.326%	5,017	-22.006%
2024-06-21	24.6500	24.6500	24.5112	24.5499	+0.162%	2,103	-21.751%
2024-06-20	24.6600	24.6600	24.5101	24.5101	-0.608%	4,505	-21.624%
2024-06-18	24.5500	24.6800	24.5500	24.6600	+1.223%	8,134	-22.101%
2024-06-17	24.5500	24.7000	24.3491	24.3620	-0.370%	13,320	-21.148%
2024-06-14	24.4291	24.4900	24.3600	24.4524	-0.235%	3,918	-21.439%
2024-06-13	24.7000	24.7000	24.4401	24.5100	-0.230%	5,556	-21.624%
2024-06-12	24.5100	24.7200	24.5100	24.5665	+0.435%	11,896	-21.804%
2024-06-11	24.2800	24.4600	24.2600	24.4600	+0.510%	8,479	-21.464%
2024-06-10	24.3400	24.3500	24.3358	24.3358	-0.058%	3,263	-21.063%
2024-06-07	24.1000	24.4000	24.1000	24.3500	-0.653%	7,985	-21.109%
2024-06-06	24.5600	24.6400	24.4400	24.5100	-0.528%	11,270	-21.624%
2024-06-05	24.5000	24.6500	24.5000	24.6400	+0.612%	6,691	-22.037%
2024-06-04	24.4000	24.5600	24.4000	24.4900	+0.369%	10,526	-21.560%
2024-06-03	24.2900	24.4000	24.2176	24.4000	+0.370%	6,682	-21.270%
2024-05-31	24.0500	24.3600	23.9500	24.3100	+1.334%	80,503	-20.979%
2024-05-30	23.9900	24.0864	23.9800	23.9900	+0.042%	9,564	-19.925%
2024-05-29	24.1230	24.1658	23.9800	23.9800	-0.415%	4,437	-19.892%
2024-05-28	24.2400	24.3500	24.0800	24.0800	-0.289%	10,396	-20.224%
2024-05-24	24.1300	24.2300	24.0100	24.1497	+0.624%	3,717	-20.454%
2024-05-23	24.2300	24.3000	23.9900	24.0000	-1.031%	13,205	-19.958%
2024-05-22	24.2600	24.2700	24.2500	24.2500	-0.165%	2,165	-20.784%
2024-05-21	24.3900	24.4550	24.2600	24.2900	-0.332%	15,194	-20.914%
2024-05-20	24.3100	24.4362	24.3100	24.3710	+0.292%	5,147	-21.177%
2024-05-17	24.5800	24.6012	24.3000	24.3000	-1.005%	14,712	-20.947%
2024-05-16	24.6500	24.6500	24.5000	24.5468	+0.028%	7,144	-21.741%
2024-05-15	24.4800	24.5789	24.4600	24.5400	+0.258%	10,199	-21.720%
2024-05-14	24.5100	24.5500	24.4400	24.4768	-1.422%	4,996	-21.518%
2024-05-13	24.7900	24.8500	24.7900	24.8300	+0.364%	3,650	-22.634%
2024-05-10	24.7800	24.7800	24.6000	24.7400	+0.162%	6,353	-22.352%
2024-05-09	24.6500	24.7750	24.5900	24.7001	+0.081%	9,315	-22.227%
2024-05-08	24.8300	24.8500	24.6400	24.6800	-0.684%	16,434	-22.164%
2024-05-07	24.8099	24.9197	24.6900	24.8500	+1.263%	23,873	-22.696%
2024-05-06	24.6500	24.6500	24.4550	24.5400	+0.163%	6,744	-21.720%
2024-05-03	24.2500	24.5999	24.2500	24.5000	+0.369%	4,799	-21.592%
2024-05-02	24.2199	24.4100	24.1478	24.4100	+1.101%	3,856	-21.303%
2024-05-01	24.1200	24.3889	24.1199	24.1442	-0.148%	5,401	-20.436%
2024-04-30	24.1900	24.3200	24.0500	24.1800	-0.041%	19,351	-20.554%
2024-04-29	24.1000	24.2500	24.1000	24.1900	+0.499%	6,826	-20.587%
2024-04-26	24.0500	24.2500	24.0500	24.0700	-0.285%	6,354	-20.191%
2024-04-25	24.0300	24.1388	23.9400	24.1388	+0.036%	5,898	-20.419%
2024-04-24	24.3000	24.3000	24.1200	24.1300	-0.700%	3,220	-20.390%
2024-04-23	24.1200	24.3300	24.0900	24.3000	+0.705%	9,958	-20.947%
2024-04-22	24.1000	24.1900	24.0500	24.1300	+0.773%	17,862	-20.390%
2024-04-19	23.8700	24.0080	23.8700	23.9450	+0.483%	4,046	-19.774%
2024-04-18	23.9800	23.9899	23.7900	23.8300	-0.459%	15,206	-19.387%
2024-04-17	23.8300	24.0100	23.7900	23.9400	+0.885%	8,401	-19.758%
2024-04-16	23.7300	23.8600	23.7300	23.7300	+0.381%	8,408	-19.048%
2024-04-15	23.7500	23.8000	23.6179	23.6400	-1.026%	8,460	-18.739%
2024-04-12	23.8156	24.1800	23.8100	23.8850	+0.399%	10,313	-19.573%
2024-04-11	24.2750	24.2750	23.7900	23.7900	-0.834%	23,754	-19.252%
2024-04-10	24.3500	24.3500	23.9900	23.9900	-1.519%	33,839	-19.925%
2024-04-09	24.5200	24.6000	24.3500	24.3600	-0.490%	34,344	-21.141%
2024-04-08	24.6550	24.6993	24.4800	24.4800	-0.447%	26,771	-21.528%
2024-04-05	24.8501	25.0000	24.5900	24.5900	-1.126%	31,981	-21.879%
2024-04-04	24.9100	24.9100	24.8700	24.8700	+0.161%	3,369	-22.758%
2024-04-03	24.8100	24.9100	24.8100	24.8300	+0.081%	8,028	-22.634%
2024-04-02	24.8600	24.9000	24.7600	24.8100	-0.161%	8,961	-22.572%
2024-04-01	24.9200	24.9900	24.8500	24.8500	-0.560%	10,455	-22.696%
2024-03-28	25.0000	25.0000	24.7600	24.9900	+0.040%	6,571	-23.129%
2024-03-27	24.8000	24.9999	24.8000	24.9800	+0.970%	9,657	-23.098%
2024-03-26	24.9403	24.9880	24.7000	24.7400	-0.443%	5,347	-22.352%
2024-03-25	25.0000	25.0800	24.8500	24.8500	-0.361%	5,761	-22.696%
2024-03-22	25.0801	25.0801	24.9400	24.9400	-0.677%	5,690	-22.975%
2024-03-21	25.1600	25.1600	25.1100	25.1100	-0.199%	2,585	-23.497%
2024-03-20	25.1500	25.2750	25.1500	25.1600	+0.259%	14,739	-23.649%
2024-03-19	25.1000	25.1900	25.0101	25.0950	-0.123%	6,641	-23.451%
2024-03-18	25.0281	25.1259	25.0208	25.1259	-0.215%	2,844	-23.545%
2024-03-15	24.9600	25.1800	24.9600	25.1800	+0.921%	5,016	-23.709%
2024-03-14	25.0000	25.1500	24.9503	24.9503	-0.912%	3,493	-23.007%
2024-03-13	25.0110	25.1800	25.0110	25.1800	+0.359%	5,980	-23.709%
2024-03-12	24.9000	25.1900	24.8526	25.0900	+0.743%	9,226	-23.436%
2024-03-11	25.0000	25.0000	24.8900	24.9050	+0.059%	1,733	-22.867%
2024-03-08	24.9500	24.9900	24.8903	24.8903	-0.238%	6,751	-22.821%
2024-03-07	24.9600	24.9861	24.8500	24.9498	+0.341%	5,552	-23.005%
2024-03-06	24.8700	24.9000	24.8300	24.8650	+0.101%	3,763	-22.743%
2024-03-05	24.8774	24.9000	24.8400	24.8400	+0.121%	5,083	-22.665%
2024-03-04	24.9802	24.9802	24.8100	24.8100	-0.561%	5,400	-22.572%
2024-03-01	24.9500	24.9900	24.8513	24.9500	+0.120%	6,386	-23.006%
2024-02-29	24.8902	25.0000	24.8902	24.9200	+0.282%	5,207	-22.913%
2024-02-28	24.8281	24.9378	24.7300	24.8500	+0.262%	2,520	-22.696%
2024-02-27	24.8400	24.8400	24.7480	24.7850	-0.462%	3,696	-22.493%
2024-02-26	24.9700	24.9761	24.9000	24.9000	-0.280%	3,579	-22.851%
2024-02-23	24.8800	24.9900	24.8800	24.9700	-0.120%	8,339	-23.068%
2024-02-22	25.0300	25.0300	24.8000	25.0000	+0.080%	3,338	-23.160%
2024-02-21	24.8400	24.9992	24.8400	24.9800	+0.706%	7,812	-23.098%
2024-02-20	24.7900	24.9095	24.7900	24.8050	+0.588%	3,055	-22.556%
2024-02-16	24.7800	24.7800	24.6600	24.6600	-0.484%	4,364	-22.101%
2024-02-15	24.7000	24.7872	24.6000	24.7800	+0.568%	8,190	-22.478%
2024-02-14	24.7300	24.8000	24.5200	24.6400	-1.282%	13,067	-22.037%
2024-02-13	25.0200	25.0400	24.9500	24.9600	-0.399%	4,037	-23.037%
2024-02-12	25.0700	25.2262	25.0600	25.0600	-0.080%	6,589	-23.344%
2024-02-09	25.0700	25.0899	25.0500	25.0800	-0.040%	2,544	-23.405%
2024-02-08	25.1401	25.1401	24.9750	25.0900	+0.160%	10,798	-23.436%
2024-02-07	25.1088	25.1088	24.9900	25.0500	+0.080%	5,267	-23.313%
2024-02-06	24.8800	25.0300	24.8800	25.0300	+0.522%	3,174	-23.252%
2024-02-05	25.0800	25.0900	24.9000	24.9000	-0.400%	2,795	-22.851%
2024-02-02	24.9000	25.0194	24.9000	25.0000	+0.281%	3,693	-23.160%
2024-02-01	24.9700	25.1700	24.9100	24.9300	+0.322%	6,350	-22.944%
2024-01-31	25.3000	25.3000	24.6900	24.8500	-2.434%	41,405	-22.696%
2024-01-30	25.3100	25.4700	25.3000	25.4700	+0.473%	8,523	-24.578%
2024-01-29	25.3000	25.3500	25.2800	25.3500	-0.197%	4,563	-24.221%
2024-01-26	25.3500	25.4000	25.3500	25.4000	+0.197%	1,557	-24.370%
2024-01-25	25.0300	25.3578	25.0300	25.3500	+0.904%	7,035	-24.221%
2024-01-24	25.2000	25.2500	25.0100	25.1229	-0.414%	5,855	-23.536%
2024-01-23	25.2610	25.2610	25.0400	25.2273	-0.287%	2,935	-23.852%
2024-01-22	25.2600	25.3695	25.1300	25.3000	+0.877%	9,911	-24.071%
2024-01-19	25.0300	25.1200	25.0000	25.0800	+0.280%	5,637	-23.405%

.dark-mode .t0VHRl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0VHRl{ color: #333333; background-color: white; border: 2px solid #333333; }ESGROEnstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series Estock NASDAQ

ESGRO
Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series E
stock NASDAQ