OTC Markets OTCPK - Delayed Quote
USD
Enstar Group Limited (ESGRF)
22.75
+0.25
(+1.11%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.55
23.55
22.50
22.75
22.75
11,381
Oct 29, 2026
22.50
22.50
22.50
22.50
22.50
2,949
Oct 28, 2026
22.00
22.50
22.00
22.50
22.50
2,241
Oct 27, 2026
22.50
22.50
22.50
22.50
22.50
-
Oct 26, 2026
21.50
22.50
21.50
22.50
22.50
10,088
Oct 23, 2026
20.50
22.00
20.50
22.00
22.00
7,881
Oct 22, 2026
21.00
21.25
16.06
21.25
21.25
16,425
Oct 21, 2026
22.50
22.50
22.50
22.50
22.50
7,280
Oct 20, 2026
22.50
22.50
22.50
22.50
22.50
2,395
Oct 19, 2026
22.50
22.62
22.50
22.62
22.62
686
Oct 16, 2026
24.00
24.00
22.50
22.50
22.50
36,588
Oct 15, 2026
22.50
23.50
22.50
22.50
22.50
2,648
Oct 14, 2026
22.50
22.50
22.50
22.50
22.50
1,492
Oct 13, 2026
22.50
22.50
22.50
22.50
22.50
2,721
Oct 12, 2026
21.50
21.50
21.00
21.00
21.00
592
Oct 9, 2026
22.50
22.50
22.50
22.50
22.50
2,711
Oct 8, 2026
22.00
22.00
22.00
22.00
22.00
560
Oct 7, 2026
21.00
21.50
21.00
21.50
21.50
514
Oct 6, 2026
22.50
22.50
20.45
20.45
20.45
1,200
Oct 5, 2026
22.40
22.57
22.40
22.57
22.57
5,109
Oct 2, 2026
22.50
22.50
22.50
22.50
22.50
209
Oct 1, 2026
22.55
22.75
22.50
22.75
22.75
6,940
Sep 30, 2026
22.73
22.73
22.73
22.73
22.73
186
Sep 29, 2026
22.75
22.75
22.75
22.75
22.75
19,755
Sep 28, 2026
22.75
22.77
22.75
22.75
22.75
8,678
Sep 25, 2026
22.77
22.77
22.77
22.77
22.77
-
Sep 24, 2026
22.55
22.77
22.55
22.77
22.77
298
Sep 23, 2026
22.75
22.75
22.75
22.75
22.75
252
Sep 22, 2026
22.75
22.75
22.75
22.75
22.75
-
Sep 21, 2026
22.75
22.75
22.75
22.75
22.75
560
Sep 18, 2026
22.75
22.75
22.75
22.75
22.75
-
Sep 17, 2026
22.75
22.75
22.75
22.75
22.75
1,092
Sep 16, 2026
23.25
23.45
22.75
23.45
23.45
7,784
Sep 15, 2026
21.65
22.75
21.65
22.75
22.75
3,770
Sep 14, 2026
22.55
22.78
22.55
22.78
22.78
4,055
Sep 11, 2026
22.70
22.70
22.70
22.70
22.70
259
Sep 10, 2026
22.55
22.75
22.55
22.75
22.75
2,522
Sep 9, 2026
22.25
22.25
22.25
22.25
22.25
133
Sep 8, 2026
22.78
22.78
22.05
22.05
22.05
1,081
Sep 4, 2026
22.75
22.75
22.75
22.75
22.75
116
Sep 3, 2026
22.81
22.81
22.81
22.81
22.81
-
Sep 2, 2026
22.80
22.81
22.80
22.81
22.81
754
Sep 1, 2026
22.75
22.75
22.68
22.75
22.75
12,818
Aug 31, 2026
22.60
22.65
22.60
22.65
22.65
2,942
Aug 28, 2026
22.53
22.57
22.53
22.57
22.57
1,921
Aug 27, 2026
22.50
22.60
22.50
22.60
22.60
3,960
Aug 26, 2026
22.46
23.45
22.46
22.65
22.65
6,081
Aug 25, 2026
22.45
22.45
22.45
22.45
22.45
2,108
Aug 24, 2026
22.46
23.20
22.45
22.45
22.45
1,293
Aug 21, 2026
22.45
22.45
22.45
22.45
22.45
5,158
Aug 20, 2026
22.90
22.90
22.90
22.90
22.90
4,648
Aug 19, 2026
22.40
22.42
22.40
22.41
22.41
4,049
Aug 18, 2026
20.05
20.05
20.05
20.05
20.05
-
Aug 17, 2026
20.05
20.05
20.05
20.05
20.05
-
Aug 14, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
22.40
22.40
20.05
20.05
20.05
635
Aug 13, 2026
22.85
22.85
22.85
22.85
22.41
558
Aug 12, 2026
22.85
22.85
22.85
22.85
22.41
1,497
Aug 11, 2026
22.85
22.85
22.85
22.85
22.41
6,734
Aug 10, 2026
23.39
23.39
23.39
23.39
22.94
-
Aug 7, 2026
23.39
23.39
23.39
23.39
22.94
-
Aug 6, 2026
23.00
23.39
23.00
23.39
22.94
6,689
Aug 5, 2026
23.50
23.50
23.50
23.50
23.05
758
Aug 4, 2026
22.80
22.83
22.80
22.83
22.39
17,271
Aug 3, 2026
23.40
23.40
22.75
22.75
22.31
4,299
Jul 31, 2026
22.80
22.95
22.80
22.81
22.37
25,430
Jul 30, 2026
22.02
22.50
22.02
22.50
22.07
2,702
Jul 29, 2026
22.80
22.80
22.80
22.80
22.36
7,811
Jul 28, 2026
22.80
22.80
22.80
22.80
22.36
4,429
Jul 27, 2026
22.85
22.85
22.85
22.85
22.41
-
Jul 24, 2026
22.80
22.85
22.80
22.85
22.41
4,308
Jul 23, 2026
22.77
22.85
22.77
22.85
22.41
7,101
Jul 22, 2026
22.80
22.80
22.80
22.80
22.36
3,454
Jul 21, 2026
23.00
23.00
22.85
22.85
22.41
7,955
Jul 20, 2026
22.50
22.75
22.50
22.75
22.31
20,831
Jul 17, 2026
22.42
22.60
22.42
22.60
22.17
727
Jul 16, 2026
22.26
22.30
22.26
22.30
21.87
1,559
Jul 15, 2026
22.06
22.22
22.06
22.22
21.79
1,697
Jul 14, 2026
19.55
22.55
19.55
22.05
21.63
15,145
Jul 13, 2026
21.55
21.55
21.55
21.55
21.14
-
Jul 10, 2026
21.35
21.55
21.35
21.55
21.14
1,852
Jul 9, 2026
21.25
21.25
21.25
21.25
20.84
1,203
Jul 8, 2026
21.25
21.25
21.25
21.25
20.84
1,135
Jul 7, 2026
21.00
21.22
21.00
21.22
20.81
4,525
Jul 6, 2026
21.20
21.25
21.20
21.25
20.84
498
Jul 2, 2026
19.75
21.20
19.75
21.20
20.79
4,711
Jul 1, 2026
21.15
21.15
20.97
20.97
20.57
4,297
Jun 30, 2026
21.15
21.20
21.15
21.20
20.79
3,921
Jun 29, 2026
21.00
21.15
21.00
21.12
20.72
5,622
Jun 26, 2026
20.00
21.50
20.00
21.00
20.60
7,180
Jun 25, 2026
20.50
22.03
20.50
20.55
20.16
6,060
Jun 24, 2026
18.00
20.25
18.00
20.25
19.86
1,081
Jun 23, 2026
21.15
21.35
21.15
21.33
20.92
7,325
Jun 22, 2026
20.51
21.70
20.51
21.12
20.72
11,260
Jun 18, 2026
20.00
20.90
20.00
20.00
19.62
4,798
Jun 17, 2026
19.99
20.00
19.99
20.00
19.62
6,017
Jun 16, 2026
19.85
19.86
19.85
19.86
19.48
2,312
Jun 15, 2026
19.25
19.79
19.25
19.79
19.41
13,651
Jun 12, 2026
19.05
21.05
19.05
19.05
18.69
3,780
Jun 11, 2026
21.00
21.00
21.00
21.00
20.60
1,259
Jun 10, 2026
20.67
21.06
20.67
21.06
20.66
2,285
Jun 9, 2026
20.00
20.15
18.75
20.15
19.76
1,655
Jun 8, 2026
20.00
22.05
18.05
22.05
21.63
1,086
Jun 5, 2026
23.50
23.50
23.50
23.50
23.05
1,514
Jun 4, 2026
22.49
24.50
22.49
24.00
23.54
11,864
Jun 3, 2026
24.75
24.75
22.00
22.25
21.82
3,924
Jun 2, 2026
21.50
22.00
21.50
22.00
21.58
881
Jun 1, 2026
22.00
22.00
22.00
22.00
21.58
1,082
May 29, 2026
22.00
22.00
22.00
22.00
21.58
1,512
May 28, 2026
22.25
22.29
16.64
22.02
21.60
59,235
May 27, 2026
22.27
22.27
22.25
22.25
21.82
5,247
May 26, 2026
22.25
22.25
22.25
22.25
21.82
474
May 22, 2026
22.10
22.10
22.10
22.10
21.68
-
May 21, 2026
22.10
22.10
22.10
22.10
21.68
-
May 20, 2026
22.10
22.10
22.10
22.10
21.68
351
May 19, 2026
22.00
22.00
22.00
22.00
21.58
8,066
May 18, 2026
23.00
23.00
23.00
23.00
22.56
732
May 15, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
23.00
23.00
23.00
23.00
22.56
2,361
May 14, 2026
23.11
23.11
23.11
23.11
22.24
5,749
May 13, 2026
23.08
23.55
23.08
23.55
22.66
16,483
May 12, 2026
22.00
23.95
22.00
23.06
22.19
29,914
May 11, 2026
23.10
24.50
23.00
24.50
23.58
101,208
May 8, 2026
23.00
23.00
23.00
23.00
22.13
3,985
May 7, 2026
23.05
24.50
23.05
24.50
23.58
1,168
May 6, 2026
23.00
23.00
23.00
23.00
22.13
1,679
May 5, 2026
23.00
23.05
23.00
23.05
22.18
7,793
May 4, 2026
23.00
23.00
23.00
23.00
22.13
2,415
May 1, 2026
23.00
23.00
23.00
23.00
22.13
504
Apr 30, 2026
23.00
23.00
23.00
23.00
22.13
663
Apr 29, 2026
23.00
23.00
23.00
23.00
22.13
-
Apr 28, 2026
23.00
23.00
23.00
23.00
22.13
769
Apr 27, 2026
23.00
23.00
23.00
23.00
22.13
11,799
Apr 24, 2026
23.00
23.05
23.00
23.05
22.18
325
Apr 23, 2026
21.66
23.00
21.66
23.00
22.13
774
Apr 22, 2026
23.22
23.60
23.22
23.60
22.71
259,838
Apr 21, 2026
23.18
23.18
23.16
23.16
22.29
1,848
Apr 20, 2026
23.10
23.16
23.10
23.16
22.29
16,679
Apr 17, 2026
23.10
23.10
23.10
23.10
22.23
362
Apr 16, 2026
24.10
24.10
24.10
24.10
23.19
-
Apr 15, 2026
23.25
24.10
22.55
24.10
23.19
374,149
Apr 14, 2026
22.60
22.60
22.60
22.60
21.75
411
Apr 13, 2026
22.55
22.55
22.55
22.55
21.70
1,618
Apr 10, 2026
22.70
22.70
22.70
22.70
21.84
15,433
Apr 9, 2026
22.51
22.55
22.50
22.55
21.70
18,555
Apr 8, 2026
22.50
22.50
22.50
22.50
21.65
12,491
Apr 7, 2026
23.00
23.00
22.25
22.45
21.60
281,096
Apr 6, 2026
22.30
22.30
22.30
22.30
21.46
381
Apr 2, 2026
22.25
22.25
22.21
22.25
21.41
7,402
Apr 1, 2026
22.00
22.00
22.00
22.00
21.17
1,072
Mar 31, 2026
21.91
22.00
21.91
21.96
21.13
2,350
Mar 30, 2026
21.66
22.00
21.30
21.30
20.50
7,123
Mar 27, 2026
21.25
21.95
21.00
21.95
21.12
4,406
Mar 26, 2026
22.25
22.25
22.25
22.25
21.41
-
Mar 25, 2026
21.85
22.25
21.85
22.25
21.41
430
Mar 24, 2026
20.01
21.75
20.01
21.75
20.93
3,283
Mar 23, 2026
20.02
22.00
20.02
22.00
21.17
2,406
Mar 20, 2026
22.10
22.25
21.81
22.25
21.41
5,326
Mar 19, 2026
21.75
21.86
21.75
21.86
21.04
3,464
Mar 18, 2026
20.12
21.50
20.12
21.50
20.69
1,803
Mar 17, 2026
22.25
22.45
22.25
22.45
21.60
1,571
Mar 16, 2026
22.51
22.51
22.01
22.45
21.60
4,280
Mar 13, 2026
22.40
22.65
22.35
22.65
21.80
5,715
Mar 12, 2026
20.11
22.25
20.11
22.25
21.41
16,841
Mar 11, 2026
22.60
22.60
22.60
22.60
21.75
-
Mar 10, 2026
22.45
22.60
22.45
22.60
21.75
3,943
Mar 9, 2026
22.75
22.75
22.75
22.75
21.89
1,688
Mar 6, 2026
22.50
22.50
22.50
22.50
21.65
1,379
Mar 5, 2026
22.50
22.50
22.50
22.50
21.65
-
Mar 4, 2026
21.00
22.50
20.00
22.50
21.65
5,603
Mar 3, 2026
22.00
22.60
20.00
22.60
21.75
5,977
Mar 2, 2026
22.65
23.14
22.65
23.12
22.25
6,168
Feb 27, 2026
23.25
23.25
22.61
22.65
21.80
1,232
Feb 26, 2026
23.95
23.95
23.50
23.50
22.61
2,091
Feb 25, 2026
23.60
23.60
23.60
23.60
22.71
-
Feb 24, 2026
23.65
23.65
23.60
23.60
22.71
2,299
Feb 23, 2026
24.10
24.30
23.70
23.70
22.81
6,136
Feb 20, 2026
24.35
24.35
24.05
24.05
23.14
2,588
Feb 19, 2026
23.65
23.70
23.65
23.70
22.81
1,346
Feb 18, 2026
23.90
24.00
23.90
24.00
23.09
389,662
Feb 17, 2026
23.99
24.00
23.70
23.70
22.81
795
Feb 13, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.65
24.30
23.65
23.65
22.76
2,073
Feb 12, 2026
23.75
24.00
23.75
24.00
22.67
1,119
Feb 11, 2026
23.70
24.04
23.70
24.04
22.71
23,308
Feb 10, 2026
23.70
23.90
23.70
23.90
22.58
5,190
Feb 9, 2026
23.75
23.75
23.75
23.75
22.44
1,862
Feb 6, 2026
23.77
24.00
23.75
23.90
22.58
4,317
Feb 5, 2026
23.75
24.00
23.75
24.00
22.67
2,061
Feb 4, 2026
23.75
24.00
23.75
24.00
22.67
3,031
Feb 3, 2026
23.90
24.00
23.87
24.00
22.67
4,140
Feb 2, 2026
23.90
24.00
23.75
24.00
22.67
3,894
Jan 30, 2026
24.00
24.00
23.90
24.00
22.67
1,635
Jan 29, 2026
23.90
23.90
23.90
23.90
22.58
489
Jan 28, 2026
23.75
24.00
23.75
24.00
22.67
3,001
Jan 27, 2026
24.20
24.20
24.20
24.20
22.86
121
Jan 26, 2026
23.75
24.20
23.75
24.00
22.67
3,779
Jan 23, 2026
23.92
24.20
23.75
24.20
22.86
100,921
Jan 22, 2026
23.75
24.00
22.51
23.91
22.59
6,011
Jan 21, 2026
23.75
23.98
23.75
23.98
22.65
5,431
Jan 20, 2026
23.50
24.10
23.50
24.10
22.77
1,437
Jan 16, 2026
24.45
24.50
23.64
23.90
22.58
3,805
Jan 15, 2026
23.50
23.50
23.50
23.50
22.20
880
Jan 14, 2026
22.51
22.51
22.51
22.51
21.27
176
Jan 13, 2026
23.61
23.72
23.61
23.72
22.41
567
Jan 12, 2026
23.75
23.75
23.75
23.75
22.44
10,480
Jan 9, 2026
23.73
23.73
23.73
23.73
22.42
434
Jan 8, 2026
23.75
23.92
23.61
23.61
22.31
254,682
Jan 7, 2026
23.60
23.82
23.60
23.75
22.44
1,045,295
Jan 6, 2026
23.60
23.75
23.60
23.75
22.44
3,826
Jan 5, 2026
23.60
24.50
23.60
24.50
23.15
999
Jan 2, 2026
23.60
23.75
23.60
23.75
22.44
2,065
Dec 31, 2025
23.60
23.70
22.51
23.65
22.34
130,001
Dec 30, 2025
22.50
24.00
22.50
23.50
22.20
17,058
Dec 29, 2025
23.69
23.70
23.50
23.60
22.30
9,921
Dec 26, 2025
23.60
23.75
23.60
23.75
22.44
1,544
Dec 24, 2025
23.75
23.75
23.75
23.75
22.44
5,013
Dec 23, 2025
23.75
23.75
23.70
23.71
22.40
6,179
Dec 22, 2025
23.75
23.75
23.60
23.75
22.44
6,294
Dec 19, 2025
23.75
24.00
23.60
24.00
22.67
6,481
Dec 18, 2025
23.75
24.00
23.75
24.00
22.67
2,400
Dec 17, 2025
24.42
24.42
24.42
24.42
23.08
376
Dec 16, 2025
23.75
24.00
23.73
24.00
22.67
54,359
Dec 15, 2025
23.75
23.76
23.75
23.76
22.45
572
Dec 12, 2025
23.75
23.75
23.60
23.70
22.39
8,652
Dec 11, 2025
23.75
23.75
23.60
23.74
22.43
12,295
Dec 10, 2025
23.75
24.00
18.00
24.00
22.67
17,080
Dec 9, 2025
23.75
24.10
23.75
24.10
22.77
848
Dec 8, 2025
23.75
24.00
23.75
24.00
22.67
2,774
Dec 5, 2025
23.75
23.75
23.75
23.75
22.44
1,801
Dec 4, 2025
23.75
23.75
23.75
23.75
22.44
4,055
Dec 3, 2025
23.75
23.75
23.75
23.75
22.44
540
Dec 2, 2025
23.84
24.49
23.75
24.49
23.14
2,094
Dec 1, 2025
23.75
23.80
23.75
23.75
22.44
7,007
Nov 28, 2025
23.25
23.75
23.25
23.75
22.44
730
Nov 26, 2025
23.76
23.76
23.76
23.76
22.45
1,275
Nov 25, 2025
23.75
23.90
23.75
23.90
22.58
2,882
Nov 24, 2025
23.75
23.99
23.51
23.51
22.21
5,124
Nov 21, 2025
23.50
24.00
23.50
24.00
22.67
2,681
Nov 20, 2025
24.00
24.00
22.00
23.75
22.44
756,610
Nov 19, 2025
24.25
24.25
23.45
24.00
22.67
802,730
Nov 18, 2025
24.10
24.10
24.10
24.10
22.77
372
Nov 17, 2025
24.00
24.00
24.00
24.00
22.67
-
Nov 14, 2025
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
22.25
24.00
22.25
24.00
22.67
58,554
Nov 13, 2025
24.95
24.95
23.60
24.00
22.26
583,012
Nov 12, 2025
24.22
24.22
23.60
24.00
22.26
1,500
Nov 11, 2025
24.20
24.20
23.60
24.00
22.26
21,100
Nov 10, 2025
24.15
24.15
23.50
24.03
22.29
852
Nov 7, 2025
24.65
24.65
23.50
24.05
22.31
4,049
Nov 6, 2025
24.15
24.15
23.20
24.15
22.40
1,081
Nov 5, 2025
22.00
24.65
21.00
24.14
22.39
3,637
Nov 4, 2025
24.65
24.65
24.65
24.65
22.86
358
Nov 3, 2025
24.60
24.60
22.00
24.00
22.26
6,770
Oct 31, 2025
23.45
24.00
23.00
24.00
22.26
777
