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 55.41 55.66 55.41 55.60 9.8K
09:31 55.60 55.75 55.60 55.75 2.7K
09:34 55.84 55.84 55.84 55.84 0.6K
09:35 55.88 55.88 55.85 55.88 11.7K
09:36 55.87 55.87 55.87 55.87 2.4K
09:37 55.86 55.86 55.83 55.83 0.7K
09:38 55.87 55.87 55.87 55.87 1.4K
09:40 55.98 56.02 55.93 56.01 9.4K
09:42 56.02 56.02 56.02 56.02 1.1K
09:43 55.96 55.96 55.83 55.88 4.5K
09:44 55.94 55.98 55.94 55.97 1.3K
09:45 55.94 55.94 55.94 55.94 1.0K
09:46 55.95 55.95 55.95 55.95 0.3K
09:47 55.91 55.91 55.90 55.90 6.1K
09:48 55.96 55.96 55.96 55.96 1.4K
09:49 55.97 56.04 55.96 56.00 12.6K
09:51 56.02 56.13 56.00 56.00 132.4K
09:52 56.01 56.10 56.01 56.10 12.3K
09:53 56.14 56.15 56.14 56.15 1.0K
09:55 56.06 56.06 56.06 56.06 0.2K
09:57 55.98 55.98 55.98 55.98 1.5K
09:58 56.01 56.01 56.01 56.01 0.8K
10:00 56.14 56.14 56.06 56.06 2.4K
10:01 56.01 56.18 56.01 56.18 1.7K
10:02 56.20 56.20 56.09 56.09 1.8K
10:03 56.16 56.16 56.16 56.16 0.9K
10:05 56.09 56.11 56.09 56.11 1.8K
10:06 56.27 56.28 56.27 56.28 1.1K
10:07 56.24 56.29 56.24 56.29 0.9K
10:08 56.29 56.29 56.29 56.29 0.3K
10:09 56.30 56.30 56.24 56.28 2.4K
10:10 56.28 56.32 56.28 56.30 2.8K
10:11 56.39 56.39 56.39 56.39 2.1K
10:12 56.41 56.41 56.32 56.32 1.6K
10:13 56.37 56.37 56.25 56.25 0.7K
10:14 56.29 56.29 56.28 56.28 0.8K
10:15 56.24 56.26 56.24 56.26 1.1K
10:17 56.20 56.20 56.18 56.18 0.8K
10:18 56.17 56.22 56.17 56.22 0.8K
10:20 56.18 56.18 56.18 56.18 0.4K
10:21 56.11 56.11 56.11 56.11 0.7K
10:22 56.16 56.16 56.16 56.16 0.4K
10:24 56.16 56.16 56.16 56.16 3.0K
10:27 56.19 56.19 56.19 56.19 1.1K
10:29 56.22 56.22 56.22 56.22 0.3K
10:30 56.22 56.24 56.22 56.24 16.2K
10:31 56.30 56.30 56.28 56.28 0.6K
10:32 56.32 56.32 56.30 56.30 2.0K
10:33 56.24 56.24 56.23 56.23 1.3K
10:35 56.29 56.29 56.29 56.29 1.0K
10:36 56.31 56.32 56.31 56.32 1.3K
10:37 56.29 56.29 56.29 56.29 0.7K
10:38 56.32 56.32 56.32 56.32 1.6K
10:39 56.34 56.38 56.34 56.38 1.8K
10:40 56.36 56.36 56.36 56.36 0.4K
10:41 56.41 56.46 56.41 56.46 2.6K
10:42 56.48 56.48 56.48 56.48 0.7K
10:43 56.53 56.53 56.53 56.53 0.2K
10:44 56.49 56.49 56.49 56.49 0.5K
10:45 56.51 56.51 56.46 56.48 2.1K
10:46 56.48 56.48 56.43 56.43 2.1K
10:47 56.44 56.47 56.44 56.47 0.4K
10:48 56.45 56.45 56.42 56.42 1.3K
10:49 56.45 56.45 56.43 56.43 1.6K
10:50 56.34 56.34 56.27 56.27 1.3K
10:51 56.22 56.31 56.22 56.31 1.2K
10:53 56.33 56.33 56.33 56.33 0.4K
10:54 56.33 56.41 56.33 56.41 0.7K
10:55 56.41 56.44 56.41 56.42 1.2K
10:56 56.42 56.42 56.42 56.42 0.5K
10:57 56.42 56.42 56.40 56.40 0.6K
10:58 56.39 56.39 56.39 56.39 2.1K
10:59 56.37 56.37 56.37 56.37 1.3K
11:00 56.31 56.31 56.31 56.31 1.0K
11:02 56.26 56.27 56.26 56.27 1.0K
11:03 56.25 56.25 56.25 56.25 0.8K
11:04 56.20 56.20 56.20 56.20 0.5K
11:06 56.16 56.16 56.16 56.16 0.8K
11:07 56.16 56.16 56.16 56.16 0.1K
11:08 56.12 56.12 56.12 56.12 0.6K
11:09 56.19 56.19 56.19 56.19 0.2K
11:10 56.16 56.16 56.16 56.16 0.3K
11:11 56.12 56.16 56.08 56.08 4.2K
11:12 56.14 56.14 56.11 56.11 0.8K
11:14 56.08 56.11 56.08 56.11 1.2K
11:15 56.14 56.14 56.14 56.14 1.6K
11:17 56.14 56.16 56.14 56.16 0.3K
11:18 56.13 56.13 56.13 56.13 2.3K
11:20 56.09 56.09 56.09 56.09 0.4K
11:21 56.04 56.04 56.04 56.04 0.4K
11:22 55.98 56.05 55.98 56.05 1.0K
11:24 56.02 56.02 55.95 55.95 10.1K
11:26 55.97 56.10 55.97 56.10 2.9K
11:27 56.07 56.11 56.07 56.10 1.7K
11:28 56.08 56.08 56.05 56.05 1.2K
11:29 56.04 56.07 56.04 56.07 2.2K
11:30 56.04 56.05 56.03 56.05 72.6K
11:31 56.05 56.05 56.05 56.05 1.8K
11:32 55.95 55.95 55.90 55.90 21.6K
11:33 55.97 55.97 55.97 55.97 1.2K
11:34 55.91 55.91 55.86 55.90 2.3K
11:35 55.87 55.87 55.87 55.87 0.1K
11:36 55.86 55.86 55.81 55.82 3.4K
11:37 55.85 55.85 55.85 55.85 0.2K
11:39 55.84 56.04 55.84 56.04 39.4K
11:40 55.98 55.98 55.98 55.98 0.6K
11:41 55.98 55.98 55.98 55.98 0.7K
11:42 55.98 56.01 55.98 55.98 1.5K
11:43 55.99 56.03 55.98 56.03 13.5K
11:44 55.98 56.02 55.94 56.02 11.1K
11:45 55.98 55.98 55.91 55.91 6.2K
11:46 55.94 55.94 55.94 55.94 0.7K
11:47 55.95 56.00 55.95 56.00 1.4K
11:48 55.97 55.97 55.92 55.92 2.9K
11:49 55.93 55.95 55.91 55.95 1.9K
11:50 55.93 55.95 55.93 55.93 1.8K
11:51 55.99 56.00 55.99 56.00 3.2K
11:52 55.98 55.98 55.98 55.98 1.1K
11:53 55.96 55.96 55.92 55.92 1.0K
11:54 55.96 55.96 55.95 55.95 6.2K
11:55 55.95 56.05 55.95 56.00 4.8K
11:56 56.02 56.06 56.02 56.06 3.9K
11:57 56.11 56.11 56.09 56.09 7.7K
11:58 56.09 56.10 56.05 56.05 7.9K
11:59 56.07 56.07 56.07 56.07 0.1K
12:00 56.06 56.06 55.92 55.92 12.3K
12:01 55.95 55.95 55.95 55.95 0.4K
12:02 55.93 55.95 55.93 55.95 0.7K
12:03 55.99 56.03 55.99 56.03 2.2K
12:04 56.03 56.06 56.03 56.06 1.5K
12:05 56.06 56.06 56.06 56.06 3.6K
12:06 56.03 56.08 56.03 56.08 2.4K
12:08 56.14 56.14 56.14 56.14 0.3K
12:09 56.15 56.15 56.15 56.15 0.5K
12:10 56.15 56.15 56.15 56.15 0.3K
12:11 56.13 56.14 56.13 56.14 0.9K
12:12 56.11 56.11 56.10 56.10 12.2K
12:13 56.11 56.14 56.11 56.14 1.5K
12:14 56.14 56.14 56.14 56.14 1.6K
12:16 56.11 56.20 56.11 56.20 1.0K
12:17 56.17 56.20 56.17 56.20 1.9K
12:19 56.14 56.14 56.14 56.14 2.1K
12:22 56.11 56.11 56.11 56.11 0.8K
12:23 56.14 56.15 56.10 56.10 1.6K
12:24 56.08 56.08 56.08 56.08 0.8K
12:25 56.08 56.11 56.08 56.11 2.6K
12:26 56.10 56.10 56.10 56.10 2.0K
12:27 56.09 56.09 56.09 56.09 0.4K
12:28 56.15 56.15 56.15 56.15 1.5K
12:30 56.15 56.15 56.15 56.15 2.5K
12:31 56.16 56.16 56.16 56.16 0.8K
12:32 56.15 56.15 56.14 56.14 1.7K
12:33 56.15 56.15 56.15 56.15 0.5K
12:34 56.12 56.12 56.10 56.10 1.2K
12:36 56.09 56.12 56.09 56.12 1.7K
12:37 56.12 56.12 56.09 56.09 0.9K
12:38 56.12 56.12 56.12 56.12 1.4K
12:39 56.21 56.21 56.21 56.21 1.4K
12:40 56.23 56.23 56.23 56.23 0.2K
12:41 56.22 56.22 56.20 56.22 2.0K
12:42 56.32 56.32 56.32 56.32 0.3K
12:43 56.27 56.33 56.27 56.33 0.4K
12:44 56.33 56.33 56.32 56.32 0.8K
12:45 56.35 56.35 56.35 56.35 0.3K
12:46 56.32 56.32 56.32 56.32 0.3K
12:47 56.35 56.35 56.35 56.35 0.3K
12:48 56.33 56.33 56.33 56.33 0.5K
12:49 56.36 56.36 56.36 56.36 0.2K
12:50 56.37 56.38 56.37 56.38 1.2K
12:51 56.39 56.40 56.39 56.40 1.0K
12:53 56.45 56.48 56.45 56.48 5.6K
12:54 56.45 56.45 56.45 56.45 2.3K
12:55 56.45 56.45 56.45 56.45 0.3K
12:56 56.42 56.42 56.35 56.35 4.4K
12:57 56.37 56.39 56.37 56.39 0.6K
12:59 56.40 56.40 56.40 56.40 0.4K
13:01 56.44 56.46 56.44 56.46 1.0K
13:02 56.46 56.46 56.46 56.46 0.1K
13:03 56.47 56.47 56.47 56.47 0.1K
13:04 56.45 56.46 56.45 56.46 0.6K
13:05 56.46 56.47 56.46 56.47 0.3K
13:06 56.48 56.48 56.48 56.48 0.3K
13:07 56.48 56.50 56.48 56.48 0.6K
13:08 56.50 56.50 56.50 56.50 0.2K
13:09 56.46 56.46 56.46 56.46 1.3K
13:10 56.47 56.47 56.47 56.47 1.4K
13:11 56.44 56.44 56.43 56.43 1.0K
13:12 56.42 56.42 56.42 56.42 0.2K
13:13 56.48 56.48 56.48 56.48 1.4K
13:14 56.48 56.48 56.48 56.48 0.3K
13:15 56.46 56.49 56.46 56.49 1.0K
13:16 56.52 56.52 56.52 56.52 2.2K
13:18 56.56 56.56 56.56 56.56 0.4K
13:19 56.58 56.58 56.58 56.58 1.1K
13:23 56.62 56.63 56.61 56.63 3.4K
13:25 56.63 56.65 56.63 56.65 0.6K
13:27 56.63 56.63 56.63 56.63 0.5K
13:28 56.63 56.64 56.63 56.64 2.7K
13:30 56.64 56.65 56.60 56.65 3.3K
13:31 56.69 56.69 56.69 56.69 0.4K
13:32 56.72 56.72 56.72 56.72 0.3K
13:33 56.75 56.75 56.75 56.75 1.0K
13:34 56.75 56.75 56.75 56.75 0.5K
13:35 56.82 56.82 56.82 56.82 0.3K
13:36 56.76 56.80 56.76 56.79 2.0K
13:38 56.78 56.78 56.78 56.78 1.4K
13:39 56.79 56.79 56.79 56.79 0.8K
13:41 56.79 56.79 56.79 56.79 1.3K
13:42 56.83 56.83 56.83 56.83 1.0K
13:45 56.87 56.87 56.87 56.87 0.6K
13:46 56.89 56.89 56.89 56.89 0.9K
13:47 56.89 56.89 56.89 56.89 0.8K
13:48 56.89 56.89 56.89 56.89 0.1K
13:49 56.89 56.90 56.89 56.90 0.4K
13:50 56.86 56.86 56.86 56.86 2.3K
13:51 56.88 56.88 56.88 56.88 0.3K
13:52 56.88 56.88 56.86 56.86 0.6K
13:53 56.83 56.88 56.83 56.83 2.5K
13:55 56.79 56.79 56.79 56.79 0.6K
13:57 56.86 56.86 56.86 56.86 2.3K
13:59 56.84 56.84 56.84 56.84 1.2K
14:00 56.84 56.84 56.82 56.82 2.4K
14:01 56.80 56.80 56.80 56.80 1.2K
14:03 56.75 56.75 56.75 56.75 0.3K
14:04 56.75 56.75 56.75 56.75 0.1K
14:05 56.76 56.76 56.76 56.76 0.9K
14:06 56.76 56.76 56.76 56.76 0.9K
14:08 56.79 56.79 56.79 56.79 1.1K
14:10 56.80 56.82 56.80 56.82 1.5K
14:12 56.80 56.82 56.80 56.82 2.0K
14:13 56.81 56.81 56.81 56.81 0.4K
14:14 56.81 56.81 56.81 56.81 1.3K
14:16 56.80 56.82 56.80 56.82 0.4K
14:17 56.83 56.83 56.83 56.83 0.1K
14:18 56.84 56.84 56.82 56.82 0.7K
14:19 56.85 56.85 56.83 56.83 2.6K
14:22 56.86 56.88 56.86 56.88 1.8K
14:23 56.88 56.88 56.87 56.87 3.5K
14:24 56.90 56.90 56.90 56.90 2.3K
14:25 56.97 56.97 56.97 56.97 0.6K
14:26 56.97 56.97 56.93 56.93 4.2K
14:27 56.93 56.93 56.93 56.93 0.4K
14:28 56.92 56.93 56.92 56.93 1.9K
14:30 56.91 56.91 56.85 56.85 1.7K
14:31 56.85 56.89 56.85 56.89 0.5K
14:32 56.90 56.90 56.90 56.90 0.7K
14:33 56.90 56.90 56.90 56.90 0.4K
14:34 56.90 56.90 56.90 56.90 1.1K
14:35 56.87 56.87 56.87 56.87 0.8K
14:36 56.83 56.86 56.83 56.86 1.1K
14:37 56.85 56.85 56.85 56.85 1.3K
14:39 56.83 56.83 56.83 56.83 0.3K
14:40 56.83 56.85 56.83 56.85 4.6K
14:41 56.85 56.88 56.85 56.88 2.6K
14:42 56.88 56.88 56.88 56.88 0.7K
14:43 56.88 56.88 56.84 56.84 2.4K
14:44 56.84 56.84 56.83 56.84 1.2K
14:45 56.84 56.84 56.84 56.84 0.7K
14:46 56.85 56.85 56.75 56.75 3.1K
14:48 56.77 56.77 56.77 56.77 0.5K
14:49 56.73 56.76 56.73 56.76 3.2K
14:50 56.77 56.77 56.77 56.77 0.6K
14:51 56.75 56.75 56.71 56.71 2.1K
14:52 56.74 56.75 56.74 56.75 1.4K
14:53 56.74 56.74 56.70 56.70 1.7K
14:54 56.71 56.71 56.68 56.68 1.2K
14:55 56.69 56.71 56.68 56.71 1.0K
14:56 56.70 56.70 56.66 56.66 3.3K
14:58 56.66 56.66 56.66 56.66 0.5K
14:59 56.61 56.65 56.60 56.65 6.2K
15:00 56.62 56.62 56.62 56.62 1.7K
15:01 56.58 56.59 56.58 56.59 1.0K
15:02 56.56 56.56 56.56 56.56 0.5K
15:03 56.58 56.58 56.58 56.58 1.4K
15:04 56.56 56.56 56.56 56.56 2.8K
15:05 56.55 56.57 56.55 56.57 2.6K
15:07 56.56 56.56 56.48 56.51 3.2K
15:08 56.51 56.60 56.51 56.60 4.1K
15:09 56.61 56.61 56.61 56.61 0.5K
15:10 56.59 56.59 56.59 56.59 2.8K
15:11 56.59 56.62 56.59 56.62 1.4K
15:12 56.62 56.63 56.62 56.63 2.3K
15:13 56.63 56.63 56.63 56.63 0.7K
15:14 56.64 56.65 56.63 56.65 3.1K
15:15 56.64 56.64 56.61 56.61 2.2K
15:16 56.61 56.61 56.61 56.61 1.1K
15:17 56.61 56.62 56.61 56.62 19.9K
15:18 56.61 56.61 56.59 56.61 0.8K
15:19 56.55 56.55 56.52 56.53 2.3K
15:20 56.54 56.59 56.54 56.59 2.7K
15:21 56.56 56.59 56.56 56.59 0.9K
15:22 56.56 56.56 56.49 56.49 3.3K
15:23 56.51 56.53 56.51 56.53 2.0K
15:24 56.57 56.58 56.56 56.56 2.7K
15:25 56.51 56.51 56.51 56.51 0.9K
15:26 56.46 56.46 56.44 56.44 1.3K
15:28 56.43 56.43 56.41 56.41 1.3K
15:29 56.43 56.48 56.43 56.48 3.1K
15:30 56.48 56.48 56.43 56.43 2.4K
15:32 56.47 56.47 56.42 56.43 3.4K
15:33 56.46 56.46 56.45 56.45 1.2K
15:34 56.45 56.46 56.44 56.44 2.0K
15:35 56.42 56.42 56.42 56.42 0.2K
15:36 56.46 56.48 56.46 56.48 3.6K
15:37 56.47 56.47 56.47 56.47 1.8K
15:38 56.48 56.48 56.42 56.43 2.6K
15:39 56.43 56.43 56.39 56.40 5.2K
15:40 56.38 56.38 56.36 56.36 1.5K
15:41 56.36 56.37 56.36 56.37 1.8K
15:42 56.38 56.38 56.33 56.33 3.3K
15:43 56.34 56.44 56.34 56.44 5.1K
15:44 56.44 56.45 56.43 56.45 2.1K
15:45 56.46 56.46 56.44 56.44 1.6K
15:46 56.43 56.47 56.42 56.47 3.5K
15:47 56.43 56.48 56.41 56.48 3.9K
15:48 56.48 56.50 56.47 56.47 3.3K
15:49 56.48 56.48 56.43 56.43 3.0K
15:50 56.42 56.51 56.42 56.51 9.7K
15:51 56.51 56.53 56.51 56.52 9.2K
15:52 56.49 56.50 56.49 56.50 4.3K
15:53 56.50 56.50 56.43 56.43 8.0K
15:54 56.45 56.45 56.41 56.44 12.6K
15:55 56.42 56.51 56.42 56.51 12.5K
15:56 56.51 56.57 56.51 56.57 13.0K
15:57 56.57 56.59 56.57 56.59 13.5K
15:58 56.57 56.59 56.56 56.59 17.7K
15:59 56.59 56.61 56.59 56.61 36.3K
16:00 56.61 56.61 56.60 56.60 268.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available