Enstar Group Limited - Price History
Monthly price history for ESGR (Enstar Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $292.95 | $292.95 |
| April 2024 | $290.37 | $290.37 |
| March 2024 | $310.76 | $310.76 |
| February 2024 | $307.94 | $307.94 |
| January 2024 | $266.89 | $266.89 |
| December 2023 | $294.35 | $294.35 |
| November 2023 | $274.64 | $274.64 |
| October 2023 | $236.97 | $236.97 |
| September 2023 | $242 | $242 |
| August 2023 | $253.29 | $253.29 |
| July 2023 | $255.88 | $255.88 |
| June 2023 | $244.24 | $244.24 |
| May 2023 | $235.38 | $235.38 |
| April 2023 | $240.60 | $240.60 |
| March 2023 | $231.79 | $231.79 |
| February 2023 | $244.51 | $244.51 |
| January 2023 | $242.30 | $242.30 |
| December 2022 | $231.04 | $231.04 |
| November 2022 | $217.99 | $217.99 |
| October 2022 | $200.52 | $200.52 |
| September 2022 | $169.59 | $169.59 |
| August 2022 | $189.25 | $189.25 |
| July 2022 | $197.92 | $197.92 |
| June 2022 | $213.98 | $213.98 |
| May 2022 | $231.93 | $231.93 |
| April 2022 | $235.75 | $235.75 |
| March 2022 | $261.15 | $261.15 |
| February 2022 | $285.03 | $285.03 |
| January 2022 | $265.08 | $265.08 |
| December 2021 | $247.59 | $247.59 |
| November 2021 | $223.10 | $223.10 |
| October 2021 | $230.78 | $230.78 |
| September 2021 | $234.73 | $234.73 |
| August 2021 | $230.67 | $230.67 |
| July 2021 | $257.02 | $257.02 |
| June 2021 | $238.92 | $238.92 |
| May 2021 | $253.89 | $253.89 |
| April 2021 | $251.18 | $251.18 |
| March 2021 | $246.73 | $246.73 |
| February 2021 | $212.59 | $212.59 |
| January 2021 | $200.21 | $200.21 |
| December 2020 | $204.89 | $204.89 |
| November 2020 | $189.28 | $189.28 |
| October 2020 | $171.87 | $171.87 |
| September 2020 | $161.50 | $161.50 |
| August 2020 | $178.99 | $178.99 |
| July 2020 | $167.95 | $167.95 |
| June 2020 | $152.77 | $152.77 |
| May 2020 | $142.40 | $142.40 |
| April 2020 | $144.62 | $144.62 |
| March 2020 | $159.05 | $159.05 |
| February 2020 | $178.39 | $178.39 |
| January 2020 | $195.29 | $195.29 |
| December 2019 | $206.86 | $206.86 |
| November 2019 | $204.21 | $204.21 |
| October 2019 | $200.90 | $200.90 |
| September 2019 | $189.92 | $189.92 |
| August 2019 | $178.62 | $178.62 |
| July 2019 | $177.15 | $177.15 |
| June 2019 | $174.28 | $174.28 |
| May 2019 | $164.40 | $164.40 |
| April 2019 | $177.26 | $177.26 |
| March 2019 | $174 | $174 |
| February 2019 | $178.40 | $178.40 |
| January 2019 | $178 | $178 |
| December 2018 | $167.57 | $167.57 |
| November 2018 | $176.17 | $176.17 |
| October 2018 | $181.60 | $181.60 |
| September 2018 | $208.50 | $208.50 |
| August 2018 | $213.50 | $213.50 |
| July 2018 | $216.20 | $216.20 |
| June 2018 | $207.30 | $207.30 |
| May 2018 | $203.25 | $203.25 |
| April 2018 | $210.15 | $210.15 |
| March 2018 | $210.25 | $210.25 |
| February 2018 | $198 | $198 |
| January 2018 | $207.60 | $207.60 |
| December 2017 | $200.75 | $200.75 |
| November 2017 | $221.65 | $221.65 |
| October 2017 | $227.80 | $227.80 |
| September 2017 | $222.35 | $222.35 |
| August 2017 | $207.55 | $207.55 |
| July 2017 | $202.60 | $202.60 |
| June 2017 | $198.65 | $198.65 |
| May 2017 | $187.65 | $187.65 |
| April 2017 | $194.80 | $194.80 |
| March 2017 | $191.30 | $191.30 |
| February 2017 | $193.75 | $193.75 |
| January 2017 | $193.65 | $193.65 |
| December 2016 | $197.70 | $197.70 |
| November 2016 | $196.65 | $196.65 |
| October 2016 | $168.60 | $168.60 |
| September 2016 | $164.47 | $164.47 |
| August 2016 | $166.59 | $166.59 |
| July 2016 | $166.59 | $166.59 |
| June 2016 | $161.99 | $161.99 |
| May 2016 | $155.87 | $155.87 |
| April 2016 | $158.44 | $158.44 |
| March 2016 | $162.58 | $162.58 |
| February 2016 | $158.05 | $158.05 |
| January 2016 | $159.55 | $159.55 |
| December 2015 | $150.04 | $150.04 |
| November 2015 | $154.11 | $154.11 |
| October 2015 | $157.80 | $157.80 |
| September 2015 | $150 | $150 |
| August 2015 | $146.11 | $146.11 |
| July 2015 | $159.99 | $159.99 |
| June 2015 | $154.95 | $154.95 |
| May 2015 | $151.62 | $151.62 |
| April 2015 | $142.04 | $142.04 |
| March 2015 | $141.86 | $141.86 |
| February 2015 | $139.10 | $139.10 |
| January 2015 | $134.97 | $134.97 |
| December 2014 | $152.89 | $152.89 |
| November 2014 | $145.95 | $145.95 |
| October 2014 | $148.07 | $148.07 |
| September 2014 | $136.32 | $136.32 |
| August 2014 | $141.90 | $141.90 |
| July 2014 | $138 | $138 |
| June 2014 | $150.73 | $150.73 |
| May 2014 | $140.90 | $140.90 |
| April 2014 | $129.10 | $129.10 |
| March 2014 | $136.31 | $136.31 |
| February 2014 | $125.18 | $125.18 |
| January 2014 | $123.96 | $123.96 |
| December 2013 | $138.91 | $138.91 |
| November 2013 | $139.31 | $139.31 |
| October 2013 | $135.93 | $135.93 |
| September 2013 | $136.60 | $136.60 |
| August 2013 | $134.77 | $134.77 |
| July 2013 | $143.68 | $143.68 |
| June 2013 | $132.98 | $132.98 |
| May 2013 | $126.27 | $126.27 |
| April 2013 | $127.09 | $127.09 |
| March 2013 | $124.29 | $124.29 |
| February 2013 | $125.34 | $125.34 |
| January 2013 | $123.06 | $123.06 |
| December 2012 | $111.98 | $111.98 |
| November 2012 | $102.41 | $102.41 |
| October 2012 | $100 | $100 |
| September 2012 | $99.65 | $99.65 |
| August 2012 | $92.46 | $92.46 |
| July 2012 | $93.48 | $93.48 |
| June 2012 | $98.94 | $98.94 |
| May 2012 | $91.12 | $91.12 |
| April 2012 | $94.17 | $94.17 |
| March 2012 | $98.99 | $98.99 |
| February 2012 | $96.98 | $96.98 |
| January 2012 | $99.53 | $99.53 |
| December 2011 | $98.20 | $98.20 |
| November 2011 | $101.11 | $101.11 |
| October 2011 | $91.97 | $91.97 |
| September 2011 | $95.23 | $95.23 |
| August 2011 | $102.96 | $102.96 |
| July 2011 | $105.64 | $105.64 |
| June 2011 | $104.49 | $104.49 |
| May 2011 | $101.73 | $101.73 |
| April 2011 | $112.15 | $112.15 |
| March 2011 | $99.88 | $99.88 |
| February 2011 | $83.86 | $83.86 |
| January 2011 | $82.77 | $82.77 |
| December 2010 | $84.58 | $84.58 |
| November 2010 | $83 | $83 |
| October 2010 | $80.22 | $80.22 |
| September 2010 | $72.60 | $72.60 |
| August 2010 | $69.62 | $69.62 |
| July 2010 | $72.73 | $72.73 |
| June 2010 | $66.44 | $66.44 |
| May 2010 | $62.60 | $62.60 |
| April 2010 | $66.12 | $66.12 |
| March 2010 | $69.16 | $69.16 |
| February 2010 | $63.01 | $63.01 |
| January 2010 | $64.89 | $64.89 |
| December 2009 | $73.02 | $73.02 |
| November 2009 | $73.57 | $73.57 |
| October 2009 | $61 | $61 |
| September 2009 | $62.13 | $62.13 |
| August 2009 | $61.88 | $61.88 |
| July 2009 | $59.85 | $59.85 |
| June 2009 | $58.85 | $58.85 |
| May 2009 | $55.20 | $55.20 |
| April 2009 | $71.34 | $71.34 |
| March 2009 | $56.32 | $56.32 |
| February 2009 | $46.09 | $46.09 |
| January 2009 | $54.15 | $54.15 |
| December 2008 | $59.14 | $59.14 |
| November 2008 | $47.53 | $47.53 |
| October 2008 | $76.15 | $76.15 |
| September 2008 | $97.36 | $97.36 |
| August 2008 | $117.31 | $117.31 |
| July 2008 | $101.75 | $101.75 |
| June 2008 | $87.50 | $87.50 |
| May 2008 | $106.74 | $106.74 |
| April 2008 | $108.74 | $108.74 |
| March 2008 | $111.27 | $111.27 |
| February 2008 | $97.99 | $97.99 |
| January 2008 | $103.85 | $103.85 |
| December 2007 | $122.42 | $122.42 |
| November 2007 | $108.50 | $108.50 |
| October 2007 | $128.19 | $128.19 |
| September 2007 | $126.75 | $126.75 |
| August 2007 | $127.53 | $127.53 |
| July 2007 | $105.05 | $105.05 |
| June 2007 | $120.71 | $120.71 |
| May 2007 | $116.17 | $116.17 |
| April 2007 | $104 | $104 |
| March 2007 | $98.64 | $98.64 |
| February 2007 | $100.50 | $100.50 |
| January 2007 | $107.83 | $107.83 |
| December 2006 | $93.12 | $95.90 |
| November 2006 | $90.23 | $92.92 |
| October 2006 | $88.97 | $91.62 |
| September 2006 | $92.78 | $95.54 |
| August 2006 | $92.15 | $94.90 |
| July 2006 | $88.39 | $91.02 |
| June 2006 | $89.52 | $92.19 |
| May 2006 | $80.04 | $82.42 |
| April 2006 | $82.01 | $84.45 |
| March 2006 | $87.14 | $89.74 |
| February 2006 | $77.37 | $79.68 |
| January 2006 | $72.69 | $74.86 |
| December 2005 | $64.33 | $66.25 |
| November 2005 | $69.12 | $71.18 |
| October 2005 | $64.52 | $66.44 |
| September 2005 | $63.01 | $64.89 |
| August 2005 | $63.32 | $65.21 |
| July 2005 | $66.50 | $68.48 |
| June 2005 | $63.89 | $65.79 |
| May 2005 | $59.18 | $60.94 |
| April 2005 | $58.57 | $60.32 |
| March 2005 | $58.26 | $60 |
| February 2005 | $62.29 | $64.15 |
| January 2005 | $59.18 | $60.94 |
| December 2004 | $60.69 | $62.50 |
| November 2004 | $60.11 | $61.90 |
| October 2004 | $52.44 | $54 |
| September 2004 | $48.13 | $49.56 |
| August 2004 | $45.11 | $46.45 |
| July 2004 | $47.03 | $48.43 |
| June 2004 | $50.52 | $52.03 |
| May 2004 | $43.98 | $45.29 |
| April 2004 | $42.01 | $43.26 |
| March 2004 | $43.60 | $44.90 |
| February 2004 | $45.40 | $46.75 |
| January 2004 | $44.10 | $45.41 |
| December 2003 | $45.64 | $47 |
| November 2003 | $41.51 | $42.75 |
| October 2003 | $39.81 | $41 |
| September 2003 | $38.11 | $39.25 |
| August 2003 | $37.69 | $38.81 |
| July 2003 | $40.57 | $41.78 |
| June 2003 | $38.50 | $39.65 |
| May 2003 | $39.01 | $40.17 |
| April 2003 | $38.84 | $40 |
| March 2003 | $35.79 | $36.86 |
| February 2003 | $31.56 | $32.50 |
| January 2003 | $33.72 | $34.72 |
| December 2002 | $28.94 | $29.80 |
| November 2002 | $26.51 | $27.30 |
| October 2002 | $26.70 | $27.50 |
| September 2002 | $26.95 | $27.75 |
| August 2002 | $26.27 | $27.05 |
| July 2002 | $24.28 | $25 |
| June 2002 | $23.79 | $24.50 |
| May 2002 | $22.43 | $23.10 |
| April 2002 | $20.15 | $20.75 |
| March 2002 | $21.75 | $22.40 |
| February 2002 | $22.53 | $23.20 |
| January 2002 | $22.87 | $23.55 |
| December 2001 | $23.11 | $23.80 |
| November 2001 | $22.82 | $23.50 |
| October 2001 | $20.78 | $21.40 |
| September 2001 | $18.69 | $19.25 |
| August 2001 | $21.36 | $22 |
| July 2001 | $20.15 | $20.75 |
| June 2001 | $18.45 | $19 |
| May 2001 | $16.22 | $16.70 |
| April 2001 | $15.68 | $16.15 |
| March 2001 | $15.29 | $15.75 |
| February 2001 | $15.54 | $16 |
| January 2001 | $15.23 | $15.69 |
| December 2000 | $14.63 | $15.06 |
| November 2000 | $14.93 | $15.38 |
| October 2000 | $14.69 | $15.12 |
| September 2000 | $14.81 | $15.25 |
| August 2000 | $14.81 | $15.25 |
| July 2000 | $14.50 | $14.94 |
| June 2000 | $14.32 | $14.75 |
| May 2000 | $14.20 | $14.62 |
| April 2000 | $13.84 | $14.25 |
| March 2000 | $14.20 | $14.62 |
| February 2000 | $12.38 | $12.75 |
| January 2000 | $12.74 | $13.12 |
| December 1999 | $12.74 | $13.12 |
| November 1999 | $12.87 | $13.25 |
| October 1999 | $13.96 | $14.38 |
| September 1999 | $15.17 | $15.62 |
| August 1999 | $14.14 | $14.56 |
| July 1999 | $15.60 | $16.06 |
| June 1999 | $15.17 | $15.62 |
| May 1999 | $14.93 | $15.38 |
| April 1999 | $14.14 | $14.56 |
| March 1999 | $13.05 | $13.44 |
| February 1999 | $13.35 | $13.75 |
| January 1999 | $14.08 | $14.50 |
| December 1998 | $12.74 | $13.12 |
| November 1998 | $13.90 | $14.31 |
| October 1998 | $14.44 | $14.88 |
| September 1998 | $12.62 | $13 |
| August 1998 | $10.68 | $11 |
| July 1998 | $14.32 | $14.75 |
| June 1998 | $13.96 | $14.38 |
| May 1998 | $13.78 | $14.19 |
| April 1998 | $14.44 | $14.88 |
| March 1998 | $13.60 | $14 |
| February 1998 | $12.02 | $12.38 |
| January 1998 | $11.53 | $11.88 |
| December 1997 | $10.68 | $11 |
| November 1997 | $11.53 | $11.88 |
| October 1997 | $11.65 | $12 |
| September 1997 | $11.77 | $12.12 |
| August 1997 | $11.65 | $12 |
| July 1997 | $12.62 | $13 |
| June 1997 | $11.17 | $11.50 |
| May 1997 | $10.68 | $11 |
| April 1997 | $8.74 | $9 |
ESGR
Price: $298.73
52 week price:
Earnings Per Share: 68.46 USD
P/E Ratio: 6.38
Exchange: NMS
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 12567
Ebitda: 470.6 millionMarket Capitalization: 4.3 billion