Enstar Group (ESGR) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free ESGR Stock Alerts $313.14 -1.69 (-0.54%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Enstar Group Stock Price Performance5 Day Performance+0.80%1 Month Performance+6.89%3 Month Performance+3.17%6 Month Performance+13.25%Year-To-Date Performance+6.38%1 Year Performance+28.07% 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 Email Address Ad Crypto 101 Media[Urgent!] Generational Wealth GameplanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide ESGR Stock Chart for Saturday, June, 1, 2024 ESGR Chart by TradingView Enstar Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$314.83$313.14-0.54%$316.46$311.1547,394 shs$4.77 billion05/30/2024$309.16$314.83+1.83%$316.02$309.4035,008 shs$4.79 billion05/29/2024$314.00$309.16-1.54%$314.41$308.4143,999 shs$4.71 billion05/28/2024$310.65$314.00+1.08%$318.63$310.5557,220 shs$4.78 billion05/27/2024$310.65$310.65$310.99$303.8949,700 shs$4.73 billion05/24/2024$303.23$310.65+2.45%$310.99$303.8949,589 shs$4.73 billion Get the Latest News and Ratings for ESGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Enstar Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$307.91$303.23-1.52%$308.79$302.6839,563 shs$4.62 billion05/22/2024$308.61$307.91-0.23%$314.00$306.6235,584 shs$4.69 billion05/21/2024$304.01$308.61+1.51%$312.95$302.9455,118 shs$4.70 billion05/20/2024$310.00$304.01-1.93%$313.19$301.2851,506 shs$4.63 billion05/17/2024$308.92$310.00+0.35%$311.46$306.2454,156 shs$4.72 billion05/16/2024$311.94$308.92-0.97%$313.66$303.1665,216 shs$4.70 billion05/15/2024$311.96$311.94-0.01%$315.63$305.6168,579 shs$4.75 billion05/14/2024$305.46$311.96+2.13%$312.14$304.6145,313 shs$4.75 billion05/13/2024$308.77$305.46-1.07%$314.93$305.4172,279 shs$4.64 billion05/10/2024$305.96$308.77+0.92%$309.90$299.80105,973 shs$4.69 billion05/09/2024$301.36$305.96+1.53%$307.96$299.90110,609 shs$4.65 billion05/08/2024$296.97$301.36+1.48%$301.36$295.2251,044 shs$4.58 billion05/07/2024$299.76$296.97-0.93%$303.80$296.3251,355 shs$4.51 billion05/06/2024$298.73$299.76+0.34%$301.25$298.3140,088 shs$4.56 billion05/03/2024$299.51$298.73-0.26%$301.00$292.7239,484 shs$4.54 billion05/02/2024$292.95$299.51+2.24%$301.52$293.9439,198 shs$4.55 billion05/01/2024$290.37$292.95+0.89%$294.83$290.0737,262 shs$4.45 billion04/30/2024$292.79$290.37-0.83%$291.71$287.9931,202 shs$4.41 billion04/29/2024$288.30$292.79+1.56%$293.72$289.2426,880 shs$4.45 billion04/26/2024$290.19$288.30-0.65%$290.68$287.4236,868 shs$4.38 billion04/25/2024$291.74$290.19-0.53%$290.68$286.8030,429 shs$4.41 billion04/24/2024$290.10$291.74+0.57%$291.74$287.1838,062 shs$4.43 billion04/23/2024$287.52$290.10+0.90%$292.70$287.4533,124 shs$4.41 billion04/22/2024$285.07$287.52+0.86%$290.28$287.0028,354 shs$4.37 billion04/19/2024$277.31$285.07+2.80%$285.55$276.3240,691 shs$4.33 billion04/18/2024$276.68$277.31+0.23%$278.52$276.5032,799 shs$4.22 billion04/17/2024$282.18$276.68-1.95%$282.94$275.0241,618 shs$4.21 billion04/16/2024$280.77$282.18+0.50%$285.18$278.3454,467 shs$4.29 billion04/15/2024$282.49$280.77-0.61%$285.19$280.0226,103 shs$4.27 billion04/12/2024$284.83$282.49-0.82%$284.59$281.1731,032 shs$4.29 billion04/11/2024$286.74$284.83-0.67%$287.63$282.4532,100 shs$4.33 billion04/10/2024$292.17$286.74-1.86%$288.69$285.3254,967 shs$4.36 billion04/09/2024$292.80$292.17-0.22%$295.30$289.5033,770 shs$4.44 billion04/08/2024$294.08$292.80-0.44%$297.20$292.3239,961 shs$4.45 billionOn June 10, Nvidia makes its next big move (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$296.73$294.08-0.89%$297.84$291.6750,082 shs$4.47 billion04/04/2024$298.92$296.73-0.73%$301.91$294.0039,337 shs$4.51 billion04/03/2024$298.71$298.92+0.07%$300.72$296.2432,661 shs$4.54 billion04/02/2024$306.52$298.71-2.55%$305.87$298.5031,333 shs$4.54 billion04/01/2024$310.76$306.52-1.36%$312.56$305.9932,686 shs$4.66 billion03/29/2024$310.76$310.76$312.17$307.0163,016 shs$4.72 billion03/28/2024$307.86$310.76+0.94%$312.17$307.0163,006 shs$4.72 billion03/27/2024$298.99$307.86+2.97%$307.95$298.9136,330 shs$4.68 billion03/26/2024$295.76$298.99+1.09%$302.36$298.2659,046 shs$4.54 billion03/25/2024$292.50$295.76+1.11%$296.42$292.9733,597 shs$4.50 billion03/22/2024$303.36$292.50-3.58%$301.08$292.0049,548 shs$4.45 billion03/21/2024$302.27$303.36+0.36%$304.50$299.3156,447 shs$4.61 billion03/20/2024$292.61$302.27+3.30%$305.58$292.4274,386 shs$4.59 billion03/19/2024$293.62$292.61-0.34%$295.68$291.6253,013 shs$4.45 billion03/18/2024$299.02$293.62-1.81%$300.65$293.0861,736 shs$4.46 billion03/15/2024$300.86$299.02-0.61%$303.00$298.9296,369 shs$4.55 billion03/14/2024$299.19$300.86+0.56%$304.29$297.3855,007 shs$4.57 billion03/13/2024$299.36$299.19-0.06%$301.99$298.2837,563 shs$4.55 billion03/12/2024$300.00$299.36-0.21%$300.24$296.1054,084 shs$4.55 billion03/11/2024$295.71$300.00+1.45%$300.63$293.5436,485 shs$4.56 billion03/08/2024$298.25$295.71-0.85%$300.98$293.0541,530 shs$4.49 billion03/07/2024$286.61$298.25+4.06%$299.25$288.7550,238 shs$4.53 billion03/06/2024$290.49$286.61-1.34%$290.69$285.9556,052 shs$4.36 billion03/05/2024$296.39$290.49-1.99%$297.02$289.8237,674 shs$4.42 billion03/04/2024$303.51$296.39-2.35%$307.94$294.1760,225 shs$4.51 billion03/01/2024$307.94$303.51-1.44%$308.19$301.3243,792 shs$4.87 billion02/29/2024$306.80$307.94+0.37%$310.92$304.9074,525 shs$4.94 billion Related Companies: RGA Stock Price Chart RNR Stock Price Chart GLRE Stock Price Chart MHLD Stock Price Chart CINF Stock Price Chart EG Stock Price Chart L Stock Price Chart CNA Stock Price Chart AFG Stock Price Chart KNSL Stock Price Chart Receive ESGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enstar Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ESGR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Enstar Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.