Enstar Group Limited
ESGRNASDAQFinancial Services
$337.91
+$1.55(+0.46%)
Market Cap$5.0B
P/E Ratio—
52W High$348.48
52W Low$315.94
Enstar Group Limited（ESGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esgr · 日线历史（复权）· FMP · 截至 2025年7月1日
5-Year High5Y
$348.48
Jul 26, 2024
-3.0% from here
5-Year Low5Y
$169.04
Oct 3, 2022
+99.9% from low
IPO Priceadj.
$10.50
Apr 1, 1997
+3.1K% since IPO
1 Year Ago
$336.24
Jun 9, 2025
+0.5% in 1Y
5 Years Ago
$249.77
Jun 8, 2021
+35.3% in 5Y
10 Years Ago
$155.52
Jun 8, 2016
+117.3% in 10Y
Historical Price Data · ESGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | $336.36 | $338.10 | $335.90 | $337.91 | $337.91 | 238K | +0.46% |
| Jun 30, 2025 | $336.40 | $336.65 | $336.00 | $336.36 | $336.36 | 85K | -0.01% |
| Jun 27, 2025 | $336.39 | $336.48 | $334.92 | $336.03 | $336.03 | 299K | -0.11% |
| Jun 26, 2025 | $336.28 | $336.55 | $336.00 | $336.39 | $336.39 | 82K | +0.03% |
| Jun 25, 2025 | $336.40 | $336.53 | $336.05 | $336.13 | $336.13 | 110K | -0.08% |
| Jun 24, 2025 | $336.40 | $336.74 | $336.00 | $336.35 | $336.35 | 139K | -0.01% |
| Jun 23, 2025 | $336.50 | $336.53 | $336.00 | $336.09 | $336.09 | 130K | -0.12% |
| Jun 20, 2025 | $336.74 | $336.78 | $335.49 | $336.50 | $336.50 | 168K | -0.07% |
| Jun 18, 2025 | $336.12 | $336.74 | $336.00 | $336.55 | $336.55 | 82K | +0.13% |
| Jun 17, 2025 | $336.08 | $336.56 | $335.99 | $336.06 | $336.06 | 135K | -0.01% |
| Jun 16, 2025 | $335.58 | $336.46 | $335.50 | $336.08 | $336.08 | 79K | +0.15% |
| Jun 13, 2025 | $335.74 | $336.22 | $335.11 | $335.42 | $335.42 | 119K | -0.10% |
| Jun 12, 2025 | $335.81 | $336.33 | $335.66 | $335.84 | $335.84 | 92K | +0.01% |
| Jun 11, 2025 | $335.83 | $335.98 | $335.45 | $335.70 | $335.70 | 128K | -0.04% |
| Jun 10, 2025 | $336.00 | $336.40 | $335.54 | $335.54 | $335.54 | 121K | -0.14% |
| Jun 9, 2025 | $335.00 | $337.25 | $334.56 | $336.24 | $336.24 | 221K | +0.37% |
| Jun 6, 2025 | $335.88 | $335.88 | $334.49 | $335.00 | $335.00 | 96K | -0.26% |
| Jun 5, 2025 | $335.40 | $335.90 | $334.92 | $335.11 | $335.11 | 110K | -0.09% |
| Jun 4, 2025 | $335.50 | $336.00 | $334.80 | $335.58 | $335.58 | 101K | +0.02% |
| Jun 3, 2025 | $334.31 | $336.14 | $334.31 | $336.13 | $336.13 | 63K | +0.54% |
Showing 1–20 of 1,020 records
Annual Stock Price Performance · ESGR
Jan 1 → Dec 31 · 5 years2025+4.9%$322.15 → $337.91
+4.9%
2024+9.5%$294.00 → $322.05
+9.5%
2023+27.6%$230.73 → $294.35
+27.6%
2022-7.0%$248.44 → $231.04
-7.0%
2021-0.6%$249.11 → $247.59
-0.6%
Best Year2023 · +27.6%
Worst Year2022 · -7.0%
Positive Years3 / 5
Avg Annual Return+6.9%
5Y Total Return+35.6%
5Y CAGR~+6.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ESGR?
If you invested $1,000 in ESGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,173
Total Return+117.3%
CAGR~+8.1% / yr
Profit+$1,173
Based on Jun 8, 2016 · $155.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enstar Group Limited（ESGR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $337.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESGR 历史股价FMP 日线复权 OHLCV