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 57.35 57.42 57.35 57.42 6.7K
09:32 57.48 57.48 57.48 57.48 0.5K
09:35 57.36 57.36 57.29 57.29 2.1K
09:36 57.24 57.24 57.21 57.21 0.5K
09:37 57.12 57.21 57.11 57.11 1.7K
09:39 57.11 57.11 57.11 57.11 0.6K
09:42 57.17 57.17 57.17 57.17 0.6K
09:43 57.17 57.17 57.17 57.17 44.0K
09:47 57.33 57.34 57.33 57.34 0.9K
09:48 57.44 57.44 57.44 57.44 0.4K
09:51 57.44 57.44 57.44 57.44 0.3K
09:52 57.45 57.45 57.45 57.45 0.3K
09:53 57.44 57.44 57.33 57.41 3.3K
09:55 57.42 57.42 57.41 57.41 1.6K
09:56 57.44 57.44 57.44 57.44 10.3K
10:00 57.53 57.53 57.53 57.53 1.6K
10:01 57.54 57.58 57.52 57.58 1.7K
10:02 57.57 57.60 57.57 57.60 1.0K
10:04 57.57 57.57 57.57 57.57 2.8K
10:06 57.58 57.58 57.58 57.58 0.4K
10:07 57.62 57.62 57.53 57.53 1.4K
10:08 57.63 57.63 57.62 57.62 2.3K
10:09 57.63 57.63 57.63 57.63 1.6K
10:12 57.67 57.67 57.54 57.56 3.9K
10:13 57.59 57.59 57.59 57.59 1.2K
10:16 57.54 57.54 57.54 57.54 1.0K
10:19 57.54 57.54 57.54 57.54 0.3K
10:20 57.45 57.45 57.45 57.45 2.1K
10:23 57.37 57.43 57.37 57.43 7.5K
10:24 57.43 57.43 57.38 57.38 1.1K
10:25 57.30 57.30 57.28 57.30 0.6K
10:27 57.24 57.24 57.24 57.24 0.1K
10:28 57.34 57.39 57.34 57.39 1.5K
10:29 57.31 57.31 57.31 57.31 1.1K
10:30 57.27 57.31 57.21 57.29 2.4K
10:31 57.29 57.37 57.29 57.37 1.0K
10:32 57.39 57.39 57.34 57.34 1.3K
10:33 57.34 57.34 57.34 57.34 0.4K
10:35 57.33 57.33 57.28 57.28 2.1K
10:36 57.14 57.14 57.14 57.14 1.1K
10:38 57.22 57.22 57.13 57.13 0.9K
10:39 57.13 57.13 57.13 57.13 1.1K
10:40 57.07 57.07 57.07 57.07 0.4K
10:41 57.08 57.22 57.08 57.22 1.6K
10:42 57.24 57.24 57.23 57.23 1.1K
10:43 57.18 57.18 57.18 57.18 1.4K
10:44 57.12 57.12 57.12 57.12 0.8K
10:45 57.06 57.06 57.06 57.06 0.3K
10:46 57.01 57.01 57.01 57.01 0.5K
10:47 57.00 57.00 57.00 57.00 0.5K
10:50 56.96 56.96 56.96 56.96 1.0K
10:51 56.96 56.96 56.96 56.96 0.5K
10:52 56.96 57.00 56.96 57.00 2.6K
10:53 56.98 56.98 56.93 56.93 1.6K
10:54 56.93 56.93 56.90 56.90 0.6K
10:55 56.97 56.97 56.97 56.97 0.7K
10:56 56.96 56.99 56.96 56.99 1.4K
10:59 57.03 57.07 57.03 57.07 1.6K
11:00 57.07 57.10 57.07 57.10 3.2K
11:01 57.06 57.06 57.02 57.03 1.8K
11:02 57.00 57.00 56.98 56.98 0.6K
11:03 56.98 56.98 56.98 56.98 0.2K
11:04 56.98 56.98 56.98 56.98 0.8K
11:06 57.02 57.02 57.02 57.02 1.1K
11:07 57.02 57.02 57.02 57.02 0.4K
11:09 57.04 57.08 57.04 57.08 3.7K
11:11 57.14 57.14 57.12 57.12 1.3K
11:13 57.12 57.12 57.12 57.12 1.4K
11:15 57.14 57.14 57.14 57.14 1.5K
11:18 57.15 57.15 57.15 57.15 2.1K
11:21 57.28 57.28 57.28 57.28 1.1K
11:22 57.26 57.26 57.26 57.26 0.2K
11:23 57.28 57.29 57.28 57.29 1.5K
11:25 57.28 57.28 57.28 57.28 1.9K
11:29 57.26 57.26 57.23 57.23 1.3K
11:30 57.22 57.22 57.12 57.12 1.6K
11:33 57.10 57.10 57.10 57.10 0.7K
11:36 57.15 57.15 57.10 57.10 1.1K
11:39 57.11 57.13 57.07 57.13 0.7K
11:40 57.07 57.07 57.07 57.07 0.2K
11:41 57.07 57.07 57.07 57.07 0.3K
11:42 57.04 57.07 57.04 57.07 0.6K
11:43 57.07 57.07 57.07 57.07 0.4K
11:44 57.02 57.02 57.02 57.02 0.3K
11:47 57.02 57.05 57.02 57.02 0.5K
11:48 57.06 57.06 57.06 57.06 1.0K
11:50 57.00 57.00 56.98 56.98 2.8K
11:52 56.93 56.93 56.89 56.89 1.2K
11:54 56.94 56.94 56.94 56.94 0.1K
11:55 56.92 56.92 56.89 56.89 0.3K
11:56 56.94 56.94 56.94 56.94 2.3K
11:57 57.03 57.03 57.03 57.03 1.1K
12:00 57.06 57.06 57.06 57.06 0.1K
12:01 57.07 57.07 57.07 57.07 2.7K
12:04 57.02 57.02 57.02 57.02 1.9K
12:09 56.87 56.87 56.87 56.87 0.1K
12:10 56.87 56.87 56.87 56.87 0.3K
12:12 56.87 56.87 56.87 56.87 0.4K
12:13 56.92 56.92 56.92 56.92 0.3K
12:14 56.88 56.88 56.88 56.88 0.2K
12:17 56.89 56.97 56.89 56.97 3.7K
12:20 56.91 56.91 56.91 56.91 0.2K
12:21 56.90 56.90 56.86 56.86 52.6K
12:22 56.75 56.75 56.75 56.75 0.3K
12:23 56.83 56.83 56.82 56.82 1.1K
12:25 56.78 56.78 56.78 56.78 0.5K
12:27 56.77 56.81 56.77 56.81 1.3K
12:28 56.81 56.81 56.77 56.77 1.0K
12:29 56.81 56.81 56.81 56.81 0.3K
12:30 56.77 56.77 56.77 56.77 2.1K
12:31 56.76 56.76 56.76 56.76 0.5K
12:32 56.79 56.79 56.79 56.79 0.9K
12:33 56.79 56.79 56.76 56.76 1.1K
12:34 56.77 56.81 56.77 56.81 4.2K
12:36 56.73 56.73 56.73 56.73 0.3K
12:40 56.70 56.70 56.70 56.70 0.3K
12:41 56.72 56.72 56.72 56.72 0.1K
12:42 56.72 56.77 56.72 56.77 1.6K
12:44 56.84 56.84 56.84 56.84 0.2K
12:45 56.80 56.80 56.80 56.80 0.3K
12:46 56.77 56.80 56.77 56.80 0.3K
12:47 56.77 56.77 56.77 56.77 0.1K
12:48 56.79 56.79 56.79 56.79 0.7K
12:49 56.80 56.88 56.80 56.88 27.8K
12:50 56.83 56.83 56.83 56.83 1.8K
12:51 56.82 56.82 56.82 56.82 2.5K
12:53 56.73 56.73 56.73 56.73 0.7K
12:54 56.81 56.95 56.81 56.95 4.6K
12:55 56.95 57.04 56.95 57.04 5.3K
12:56 57.04 57.04 57.00 57.00 0.4K
12:57 56.96 56.96 56.96 56.96 3.5K
13:03 56.89 56.89 56.89 56.89 0.1K
13:04 56.97 56.98 56.97 56.98 1.6K
13:05 56.98 56.98 56.96 56.97 1.2K
13:06 56.94 56.94 56.92 56.92 1.5K
13:08 56.95 56.95 56.93 56.93 1.3K
13:09 56.96 56.96 56.96 56.96 0.5K
13:10 57.04 57.04 57.04 57.04 1.2K
13:12 57.06 57.06 57.06 57.06 0.7K
13:14 57.02 57.02 57.02 57.02 0.3K
13:16 57.06 57.10 57.06 57.10 1.0K
13:18 57.10 57.10 57.10 57.10 0.5K
13:19 57.11 57.11 57.11 57.11 1.5K
13:22 57.10 57.12 57.10 57.12 0.6K
13:23 57.09 57.09 57.09 57.09 1.0K
13:24 57.14 57.14 57.14 57.14 0.8K
13:27 57.14 57.16 57.10 57.16 1.5K
13:28 57.14 57.16 57.14 57.16 1.3K
13:29 57.19 57.19 57.19 57.19 1.2K
13:30 57.22 57.22 57.22 57.22 0.1K
13:32 57.19 57.19 57.19 57.19 0.4K
13:33 57.18 57.18 57.18 57.18 0.4K
13:34 57.21 57.21 57.21 57.21 0.1K
13:35 57.19 57.19 57.19 57.19 0.3K
13:36 57.19 57.19 57.16 57.16 3.2K
13:37 57.18 57.18 57.18 57.18 0.4K
13:39 57.18 57.18 57.16 57.16 0.7K
13:41 57.18 57.18 57.15 57.18 0.6K
13:42 57.18 57.18 57.18 57.18 0.4K
13:43 57.16 57.18 57.15 57.18 0.5K
13:44 57.18 57.18 57.18 57.18 0.4K
13:45 57.17 57.18 57.17 57.18 1.1K
13:46 57.15 57.17 57.15 57.17 0.3K
13:47 57.19 57.19 57.18 57.19 2.1K
13:48 57.19 57.19 57.16 57.16 2.0K
13:49 57.15 57.20 57.15 57.18 2.3K
13:50 57.18 57.18 57.18 57.18 0.6K
13:51 57.18 57.18 57.18 57.18 0.6K
13:52 57.20 57.26 57.19 57.26 2.0K
13:53 57.23 57.26 57.23 57.26 1.2K
13:59 57.25 57.25 57.22 57.22 3.9K
14:00 57.22 57.22 57.22 57.22 0.6K
14:01 57.22 57.22 57.18 57.18 1.2K
14:02 57.21 57.22 57.21 57.22 0.9K
14:03 57.22 57.22 57.22 57.22 0.1K
14:05 57.22 57.22 57.22 57.22 0.1K
14:06 57.22 57.22 57.18 57.18 0.4K
14:07 57.21 57.21 57.21 57.21 0.9K
14:08 57.18 57.18 57.18 57.18 0.1K
14:09 57.21 57.21 57.21 57.21 0.2K
14:10 57.18 57.18 57.13 57.13 3.7K
14:12 57.12 57.12 57.12 57.12 0.8K
14:13 57.13 57.13 57.12 57.13 1.6K
14:14 57.13 57.23 57.12 57.23 5.3K
14:16 57.19 57.23 57.19 57.23 3.8K
14:19 57.19 57.19 57.19 57.19 0.3K
14:22 57.17 57.17 57.17 57.17 0.7K
14:23 57.14 57.14 57.14 57.14 0.6K
14:25 57.12 57.13 57.12 57.13 1.8K
14:26 57.13 57.16 57.13 57.16 3.9K
14:28 57.16 57.19 57.16 57.19 2.9K
14:32 57.24 57.24 57.24 57.24 0.3K
14:33 57.27 57.30 57.26 57.30 2.9K
14:34 57.29 57.29 57.29 57.29 0.3K
14:36 57.29 57.29 57.29 57.29 0.7K
14:38 57.32 57.32 57.30 57.30 1.6K
14:39 57.32 57.32 57.32 57.32 0.8K
14:40 57.37 57.37 57.37 57.37 0.9K
14:41 57.36 57.36 57.32 57.32 1.9K
14:44 57.30 57.30 57.30 57.30 0.1K
14:45 57.30 57.40 57.30 57.40 3.4K
14:46 57.42 57.42 57.42 57.42 0.6K
14:47 57.40 57.40 57.40 57.40 0.4K
14:48 57.44 57.44 57.44 57.44 0.4K
14:49 57.35 57.35 57.35 57.35 0.9K
14:54 57.42 57.42 57.42 57.42 2.3K
14:58 57.44 57.48 57.44 57.47 1.7K
15:01 57.47 57.47 57.45 57.45 2.7K
15:02 57.40 57.47 57.40 57.43 23.8K
15:03 57.44 57.44 57.44 57.44 0.4K
15:06 57.45 57.45 57.45 57.45 1.1K
15:07 57.39 57.39 57.39 57.39 1.8K
15:08 57.36 57.39 57.36 57.39 0.4K
15:09 57.43 57.46 57.43 57.46 2.0K
15:13 57.47 57.47 57.47 57.47 0.5K
15:14 57.45 57.45 57.43 57.43 2.5K
15:15 57.41 57.41 57.41 57.41 1.2K
15:16 57.43 57.43 57.42 57.42 1.4K
15:17 57.42 57.42 57.40 57.40 0.3K
15:18 57.42 57.42 57.39 57.39 0.8K
15:19 57.39 57.39 57.39 57.39 0.4K
15:20 57.41 57.41 57.41 57.41 0.4K
15:21 57.41 57.46 57.41 57.44 3.0K
15:22 57.45 57.45 57.45 57.45 0.9K
15:23 57.45 57.45 57.45 57.45 0.5K
15:24 57.48 57.48 57.44 57.44 1.2K
15:25 57.47 57.47 57.47 57.47 0.1K
15:26 57.47 57.49 57.44 57.46 10.3K
15:27 57.44 57.44 57.44 57.44 0.9K
15:28 57.47 57.52 57.47 57.52 6.8K
15:29 57.54 57.54 57.51 57.51 1.1K
15:30 57.50 57.52 57.50 57.52 0.6K
15:31 57.54 57.54 57.54 57.54 1.1K
15:32 57.56 57.56 57.56 57.56 0.5K
15:34 57.57 57.58 57.57 57.58 1.7K
15:35 57.54 57.54 57.53 57.53 2.3K
15:36 57.49 57.49 57.48 57.48 1.4K
15:37 57.48 57.48 57.48 57.48 1.2K
15:39 57.44 57.46 57.43 57.46 2.8K
15:40 57.46 57.46 57.46 57.46 1.9K
15:41 57.41 57.41 57.41 57.41 1.1K
15:42 57.41 57.41 57.40 57.40 1.7K
15:43 57.40 57.46 57.37 57.46 8.5K
15:45 57.48 57.48 57.48 57.48 1.5K
15:46 57.51 57.52 57.51 57.52 1.4K
15:47 57.50 57.50 57.50 57.50 2.3K
15:48 57.50 57.50 57.50 57.50 0.7K
15:49 57.50 57.55 57.50 57.55 3.7K
15:50 57.56 57.63 57.54 57.60 8.9K
15:51 57.61 57.61 57.60 57.60 2.7K
15:52 57.58 57.59 57.58 57.59 2.2K
15:53 57.60 57.63 57.60 57.63 3.9K
15:54 57.61 57.63 57.61 57.63 4.3K
15:55 57.63 57.67 57.63 57.67 5.8K
15:56 57.68 57.68 57.68 57.68 8.7K
15:57 57.68 57.68 57.65 57.65 10.0K
15:58 57.63 57.68 57.63 57.68 10.0K
15:59 57.69 57.71 57.66 57.66 25.8K
16:00 57.67 57.67 57.66 57.66 160.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available