Essent Group Ltd

ESNT
🏛️ usa →
59.61
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.72 53.72 53.68 53.68 8.5K
09:35 53.97 54.11 53.97 54.11 1.3K
09:36 54.07 54.07 54.01 54.03 3.7K
09:37 54.07 54.07 54.07 54.07 0.3K
09:38 54.07 54.07 54.07 54.07 2.4K
09:39 54.18 54.18 54.18 54.18 14.1K
09:40 54.18 54.18 54.18 54.18 2.4K
09:41 54.09 54.09 54.09 54.09 2.6K
09:43 54.16 54.16 54.16 54.16 0.9K
09:44 54.10 54.10 54.10 54.10 1.1K
09:45 54.08 54.08 54.08 54.08 0.9K
09:47 54.07 54.07 54.07 54.07 1.6K
09:52 54.11 54.11 54.10 54.10 1.2K
09:54 54.13 54.13 54.13 54.13 2.1K
09:56 54.13 54.13 54.13 54.13 1.0K
09:57 54.14 54.18 54.14 54.18 0.6K
09:58 54.18 54.18 54.18 54.18 0.8K
09:59 54.22 54.22 54.22 54.22 0.8K
10:00 54.10 54.17 53.99 53.99 4.5K
10:01 53.88 53.88 53.84 53.84 1.8K
10:02 53.74 53.84 53.74 53.84 1.0K
10:03 53.88 53.88 53.88 53.88 0.4K
10:04 53.90 53.90 53.89 53.89 2.0K
10:06 53.84 53.84 53.84 53.84 1.9K
10:09 53.74 53.74 53.74 53.74 0.5K
10:10 53.74 53.74 53.74 53.74 0.5K
10:11 53.79 53.81 53.79 53.81 1.0K
10:13 53.86 53.86 53.86 53.86 0.2K
10:15 53.81 53.81 53.79 53.79 1.9K
10:16 53.74 53.74 53.72 53.72 1.4K
10:17 53.72 53.72 53.71 53.71 0.5K
10:18 53.73 53.85 53.73 53.85 0.8K
10:19 53.84 53.91 53.84 53.91 0.8K
10:21 53.91 53.94 53.91 53.94 0.9K
10:22 53.92 53.92 53.91 53.91 17.3K
10:23 54.03 54.03 54.03 54.03 0.5K
10:25 54.11 54.11 54.11 54.11 1.6K
10:26 54.18 54.18 54.18 54.18 0.6K
10:27 54.16 54.17 54.16 54.16 4.1K
10:29 54.10 54.10 54.10 54.10 0.6K
10:30 54.10 54.10 54.10 54.10 0.6K
10:31 54.16 54.16 54.16 54.16 0.7K
10:33 54.11 54.11 54.11 54.11 1.1K
10:34 54.17 54.17 54.17 54.17 0.4K
10:35 54.25 54.25 54.25 54.25 1.1K
10:36 54.25 54.25 54.25 54.25 0.6K
10:37 54.26 54.26 54.24 54.24 1.4K
10:38 54.23 54.23 54.17 54.17 5.5K
10:40 54.06 54.06 54.06 54.06 2.7K
10:42 54.15 54.15 54.15 54.15 0.1K
10:43 54.21 54.21 54.21 54.21 1.2K
10:47 54.19 54.19 54.19 54.19 3.1K
10:49 54.19 54.19 54.19 54.19 1.2K
10:51 54.25 54.25 54.25 54.25 56.5K
10:52 54.43 54.43 54.43 54.43 0.8K
10:54 54.41 54.41 54.41 54.41 2.7K
10:58 54.46 54.46 54.46 54.46 1.1K
11:00 54.46 54.46 54.46 54.46 3.1K
11:02 54.50 54.50 54.50 54.50 0.6K
11:04 54.55 54.55 54.55 54.55 0.8K
11:05 54.54 54.54 54.54 54.54 1.1K
11:07 54.58 54.58 54.58 54.58 0.5K
11:09 54.58 54.58 54.54 54.54 5.2K
11:10 54.52 54.52 54.52 54.52 0.2K
11:11 54.48 54.49 54.48 54.49 3.4K
11:12 54.44 54.49 54.44 54.49 1.3K
11:13 54.51 54.51 54.51 54.51 1.3K
11:15 54.55 54.55 54.50 54.53 3.1K
11:18 54.41 54.43 54.41 54.43 3.0K
11:20 54.45 54.46 54.45 54.46 0.8K
11:21 54.45 54.45 54.45 54.45 1.0K
11:22 54.47 54.47 54.41 54.41 3.8K
11:23 54.37 54.37 54.37 54.37 0.7K
11:24 54.37 54.38 54.34 54.38 3.4K
11:25 54.42 54.42 54.42 54.42 1.2K
11:27 54.42 54.43 54.42 54.43 0.5K
11:28 54.43 54.49 54.43 54.49 3.3K
11:30 54.44 54.45 54.44 54.45 4.1K
11:32 54.43 54.43 54.43 54.43 2.0K
11:35 54.33 54.33 54.33 54.33 1.5K
11:36 54.29 54.29 54.28 54.28 2.2K
11:39 54.30 54.34 54.30 54.34 1.9K
11:40 54.35 54.35 54.35 54.35 1.0K
11:41 54.35 54.35 54.29 54.29 3.4K
11:42 54.30 54.30 54.30 54.30 0.3K
11:43 54.30 54.31 54.30 54.31 0.8K
11:44 54.31 54.32 54.31 54.31 1.0K
11:45 54.29 54.29 54.29 54.29 0.3K
11:46 54.28 54.28 54.23 54.23 2.1K
11:48 54.23 54.23 54.20 54.22 1.6K
11:49 54.20 54.24 54.20 54.24 4.4K
11:50 54.26 54.26 54.23 54.23 2.5K
11:51 54.30 54.30 54.30 54.30 0.4K
11:52 54.24 54.24 54.23 54.23 1.8K
11:53 54.24 54.24 54.24 54.24 2.2K
11:54 54.24 54.24 54.24 54.24 1.1K
11:55 54.24 54.24 54.22 54.22 6.6K
11:56 54.23 54.24 54.22 54.24 1.1K
11:57 54.18 54.21 54.16 54.21 7.4K
11:58 54.18 54.18 54.18 54.18 1.7K
12:00 54.27 54.27 54.23 54.25 2.2K
12:01 54.25 54.25 54.25 54.25 0.4K
12:02 54.25 54.25 54.22 54.25 3.7K
12:03 54.21 54.21 54.21 54.21 1.8K
12:04 54.19 54.19 54.15 54.15 4.0K
12:06 54.09 54.09 54.02 54.02 6.3K
12:08 54.04 54.04 53.99 53.99 3.7K
12:14 54.13 54.13 54.13 54.13 0.3K
12:15 54.18 54.18 54.18 54.18 1.2K
12:16 54.22 54.23 54.22 54.23 0.7K
12:17 54.20 54.20 54.20 54.20 0.3K
12:18 54.17 54.17 54.14 54.14 5.7K
12:23 54.16 54.16 54.16 54.16 0.2K
12:24 54.16 54.16 54.16 54.16 0.9K
12:27 54.16 54.16 54.16 54.16 0.6K
12:28 54.18 54.18 54.17 54.17 1.8K
12:30 54.19 54.19 54.17 54.17 1.2K
12:32 54.18 54.18 54.18 54.18 1.4K
12:33 54.21 54.21 54.20 54.20 1.3K
12:34 54.17 54.17 54.17 54.17 3.4K
12:36 54.13 54.13 54.13 54.13 1.0K
12:37 54.12 54.12 54.11 54.11 1.5K
12:38 54.09 54.09 54.07 54.08 2.3K
12:40 54.09 54.09 54.06 54.06 2.8K
12:41 54.10 54.14 54.10 54.14 0.5K
12:42 54.13 54.13 54.03 54.05 1.7K
12:43 54.02 54.02 54.02 54.02 1.3K
12:46 54.00 54.00 54.00 54.00 0.3K
12:47 53.99 53.99 53.99 53.99 0.4K
12:48 54.00 54.01 54.00 54.01 3.8K
12:50 54.02 54.02 54.02 54.02 1.0K
12:51 54.05 54.05 54.02 54.02 2.2K
12:52 54.05 54.06 54.05 54.06 2.5K
12:56 54.10 54.10 54.10 54.10 0.4K
12:57 54.05 54.07 54.05 54.07 2.9K
12:58 54.06 54.07 54.06 54.07 1.1K
12:59 54.07 54.10 54.07 54.10 3.3K
13:02 54.15 54.16 54.15 54.16 1.9K
13:03 54.17 54.17 54.17 54.17 0.7K
13:04 54.17 54.17 54.14 54.14 1.5K
13:05 54.16 54.18 54.16 54.16 0.4K
13:06 54.16 54.16 54.16 54.16 0.7K
13:08 54.19 54.21 54.19 54.21 0.8K
13:09 54.22 54.22 54.22 54.22 1.2K
13:11 54.22 54.22 54.22 54.22 0.6K
13:12 54.24 54.24 54.24 54.24 1.8K
13:17 54.25 54.25 54.25 54.25 0.8K
13:18 54.23 54.23 54.23 54.23 0.4K
13:19 54.25 54.26 54.25 54.25 2.6K
13:21 54.24 54.24 54.19 54.20 5.0K
13:22 54.25 54.25 54.25 54.25 0.6K
13:23 54.22 54.22 54.22 54.22 2.0K
13:26 54.20 54.20 54.20 54.20 3.7K
13:27 54.17 54.17 54.17 54.17 0.1K
13:29 54.16 54.16 54.16 54.16 0.7K
13:31 54.15 54.17 54.15 54.16 5.3K
13:32 54.15 54.15 54.15 54.15 0.2K
13:33 54.19 54.19 54.19 54.19 1.0K
13:34 54.19 54.19 54.17 54.19 0.9K
13:36 54.24 54.27 54.23 54.23 3.9K
13:37 54.23 54.23 54.23 54.23 1.4K
13:38 54.19 54.19 54.17 54.17 1.3K
13:40 54.21 54.21 54.21 54.21 1.5K
13:41 54.15 54.15 54.15 54.15 1.3K
13:44 54.14 54.14 54.13 54.13 1.2K
13:45 54.18 54.18 54.18 54.18 1.1K
13:49 54.19 54.19 54.17 54.17 1.5K
13:50 54.18 54.18 54.17 54.17 0.6K
13:51 54.17 54.17 54.16 54.16 2.4K
13:54 54.16 54.16 54.14 54.14 2.1K
13:55 54.12 54.12 54.12 54.12 2.2K
13:59 54.16 54.18 54.16 54.18 1.0K
14:00 54.16 54.16 54.16 54.16 3.9K
14:04 54.15 54.29 54.15 54.23 16.0K
14:05 54.24 54.24 54.24 54.24 0.7K
14:06 54.24 54.25 54.24 54.25 1.1K
14:07 54.26 54.26 54.26 54.26 0.1K
14:08 54.28 54.28 54.24 54.24 2.3K
14:09 54.22 54.22 54.20 54.20 1.9K
14:11 54.22 54.22 54.22 54.22 1.4K
14:14 54.20 54.20 54.18 54.18 2.7K
14:16 54.16 54.16 54.15 54.15 3.4K
14:18 54.13 54.13 54.13 54.13 1.1K
14:19 54.12 54.12 54.12 54.12 1.1K
14:20 54.17 54.17 54.17 54.17 0.1K
14:21 54.16 54.16 54.16 54.16 1.0K
14:24 54.17 54.17 54.17 54.17 1.0K
14:26 54.20 54.20 54.20 54.20 1.1K
14:30 54.22 54.22 54.22 54.22 0.8K
14:31 54.19 54.19 54.19 54.19 1.6K
14:32 54.22 54.22 54.22 54.22 0.5K
14:33 54.24 54.24 54.24 54.24 0.6K
14:35 54.27 54.27 54.27 54.27 0.5K
14:36 54.29 54.30 54.29 54.30 0.9K
14:37 54.31 54.31 54.30 54.30 2.4K
14:38 54.26 54.26 54.24 54.25 1.9K
14:41 54.23 54.23 54.23 54.23 0.2K
14:42 54.25 54.25 54.25 54.25 0.6K
14:43 54.28 54.28 54.28 54.28 0.6K
14:44 54.31 54.31 54.31 54.31 1.0K
14:46 54.29 54.29 54.29 54.29 1.5K
14:48 54.26 54.26 54.23 54.23 2.8K
14:50 54.23 54.23 54.23 54.23 0.5K
14:53 54.24 54.24 54.19 54.19 1.7K
14:54 54.22 54.22 54.22 54.22 2.7K
14:59 54.26 54.26 54.26 54.26 0.2K
15:00 54.25 54.25 54.22 54.22 3.2K
15:01 54.20 54.20 54.20 54.20 0.7K
15:03 54.20 54.20 54.20 54.20 1.7K
15:07 54.22 54.22 54.22 54.22 0.3K
15:08 54.22 54.22 54.22 54.22 0.4K
15:09 54.21 54.21 54.19 54.19 2.9K
15:10 54.20 54.21 54.20 54.21 0.9K
15:11 54.21 54.21 54.20 54.20 2.2K
15:12 54.20 54.20 54.20 54.20 0.2K
15:13 54.20 54.20 54.20 54.20 0.4K
15:14 54.20 54.20 54.20 54.20 0.5K
15:15 54.21 54.21 54.19 54.21 2.1K
15:16 54.18 54.18 54.15 54.17 3.8K
15:17 54.17 54.17 54.17 54.17 0.7K
15:18 54.18 54.19 54.18 54.19 1.8K
15:21 54.19 54.19 54.16 54.16 5.6K
15:22 54.14 54.14 54.12 54.12 1.4K
15:23 54.14 54.14 54.14 54.14 0.9K
15:24 54.14 54.14 54.10 54.10 1.5K
15:25 54.09 54.11 54.09 54.11 5.1K
15:26 54.12 54.12 54.12 54.12 0.3K
15:27 54.12 54.12 54.12 54.12 0.3K
15:28 54.12 54.12 54.12 54.12 1.2K
15:29 54.11 54.11 54.05 54.09 3.3K
15:30 54.08 54.08 54.08 54.08 0.5K
15:31 54.09 54.11 54.09 54.11 1.0K
15:32 54.11 54.11 54.09 54.09 1.2K
15:33 54.09 54.09 54.06 54.06 3.3K
15:34 54.06 54.06 54.05 54.05 1.4K
15:35 54.05 54.05 54.01 54.01 1.7K
15:36 54.01 54.01 53.98 53.98 1.7K
15:37 53.96 53.96 53.96 53.96 0.1K
15:38 53.96 53.96 53.96 53.96 1.7K
15:39 54.00 54.00 54.00 54.00 1.5K
15:40 54.03 54.05 54.03 54.05 0.5K
15:41 54.03 54.03 54.03 54.03 2.3K
15:42 54.00 54.00 53.95 53.95 0.8K
15:43 53.97 53.97 53.97 53.97 2.8K
15:44 54.01 54.03 53.99 53.99 1.4K
15:45 54.00 54.02 54.00 54.00 2.6K
15:46 54.00 54.04 54.00 54.04 4.3K
15:47 54.02 54.02 54.01 54.01 1.0K
15:48 54.01 54.01 54.01 54.01 0.6K
15:49 54.02 54.02 54.01 54.01 0.7K
15:50 54.01 54.09 54.01 54.09 3.6K
15:51 54.06 54.08 54.06 54.07 2.8K
15:52 54.08 54.08 54.01 54.04 4.6K
15:53 54.05 54.06 54.05 54.06 2.2K
15:54 54.08 54.12 54.08 54.10 3.3K
15:55 54.11 54.18 54.11 54.16 7.4K
15:56 54.16 54.24 54.16 54.24 10.9K
15:57 54.24 54.24 54.22 54.24 9.7K
15:58 54.22 54.23 54.18 54.20 19.0K
15:59 54.20 54.24 54.18 54.19 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available