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 57.65 57.65 57.65 57.65 7.0K
09:31 57.65 57.65 57.65 57.65 0.8K
09:32 57.64 57.64 57.64 57.64 2.4K
09:35 58.12 58.12 58.12 58.12 0.6K
09:37 58.04 58.06 58.04 58.06 5.2K
09:38 58.07 58.07 57.84 57.90 17.0K
09:42 57.92 57.92 57.68 57.68 13.3K
09:46 57.74 57.74 57.74 57.74 3.4K
09:48 57.69 57.69 57.69 57.69 0.5K
09:49 57.73 57.73 57.73 57.73 1.9K
09:51 57.73 57.73 57.73 57.73 0.2K
09:52 57.73 57.73 57.73 57.73 0.5K
09:53 57.74 57.74 57.74 57.74 0.3K
09:54 57.63 57.67 57.63 57.67 2.5K
09:55 57.65 57.65 57.65 57.65 0.1K
09:56 57.66 57.66 57.66 57.66 1.5K
09:58 57.56 57.60 57.56 57.60 2.1K
09:59 57.57 57.57 57.57 57.57 1.7K
10:01 57.45 57.45 57.45 57.45 1.3K
10:02 57.43 57.43 57.43 57.43 0.9K
10:04 57.45 57.48 57.45 57.46 13.6K
10:05 57.49 57.53 57.49 57.51 1.5K
10:06 57.60 57.60 57.60 57.60 0.6K
10:07 57.52 57.60 57.52 57.60 0.7K
10:08 57.60 57.60 57.60 57.60 0.2K
10:09 57.67 57.67 57.67 57.67 0.5K
10:10 57.64 57.68 57.64 57.65 3.5K
10:12 57.63 57.63 57.63 57.63 0.2K
10:13 57.60 57.60 57.59 57.59 0.8K
10:14 57.54 57.61 57.54 57.57 1.2K
10:15 57.51 57.51 57.48 57.48 1.9K
10:16 57.48 57.48 57.48 57.48 2.3K
10:17 57.50 57.50 57.47 57.47 0.6K
10:18 57.53 57.53 57.53 57.53 0.1K
10:19 57.52 57.52 57.49 57.49 0.2K
10:20 57.49 57.49 57.46 57.46 1.9K
10:22 57.45 57.45 57.44 57.44 3.0K
10:23 57.47 57.48 57.47 57.48 1.4K
10:24 57.49 57.49 57.49 57.49 1.7K
10:27 57.51 57.51 57.51 57.51 0.2K
10:28 57.46 57.46 57.46 57.46 0.5K
10:29 57.48 57.48 57.48 57.48 1.0K
10:30 57.46 57.46 57.46 57.46 2.9K
10:33 57.59 57.59 57.57 57.58 0.7K
10:35 57.54 57.54 57.54 57.54 0.5K
10:36 57.46 57.46 57.42 57.42 4.2K
10:37 57.42 57.42 57.42 57.42 1.9K
10:40 57.48 57.48 57.42 57.46 4.6K
10:48 57.51 57.51 57.51 57.51 1.5K
10:49 57.49 57.49 57.49 57.49 0.6K
10:50 57.53 57.53 57.53 57.53 0.8K
10:53 57.50 57.50 57.50 57.50 1.3K
10:54 57.50 57.50 57.50 57.50 0.5K
10:55 57.51 57.51 57.48 57.51 1.5K
10:58 57.56 57.56 57.56 57.56 0.5K
10:59 57.57 57.57 57.57 57.57 0.6K
11:00 57.56 57.56 57.52 57.52 3.3K
11:01 57.55 57.56 57.55 57.56 0.7K
11:02 57.55 57.59 57.55 57.59 0.6K
11:03 57.55 57.55 57.55 57.55 2.0K
11:06 57.61 57.61 57.61 57.61 0.5K
11:07 57.64 57.64 57.64 57.64 0.5K
11:08 57.64 57.65 57.64 57.65 0.3K
11:09 57.64 57.66 57.60 57.60 1.2K
11:10 57.62 57.62 57.62 57.62 0.4K
11:12 57.59 57.59 57.59 57.59 0.9K
11:13 57.58 57.58 57.56 57.56 2.4K
11:15 57.53 57.53 57.53 57.53 0.5K
11:17 57.51 57.53 57.50 57.53 1.0K
11:18 57.54 57.54 57.54 57.54 0.3K
11:19 57.55 57.55 57.55 57.55 1.2K
11:21 57.58 57.58 57.58 57.58 0.8K
11:22 57.58 57.58 57.58 57.58 0.9K
11:23 57.58 57.65 57.58 57.65 2.6K
11:27 57.69 57.69 57.69 57.69 0.4K
11:29 57.70 57.71 57.70 57.71 0.6K
11:30 57.72 57.72 57.72 57.72 2.1K
11:37 57.74 57.74 57.74 57.74 0.5K
11:38 57.75 57.75 57.75 57.75 1.0K
11:41 57.77 57.77 57.76 57.76 1.8K
11:42 57.76 57.76 57.69 57.69 5.0K
11:44 57.66 57.70 57.66 57.70 1.1K
11:45 57.67 57.67 57.67 57.67 1.0K
11:46 57.67 57.67 57.67 57.67 0.5K
11:47 57.64 57.64 57.64 57.64 0.9K
11:50 57.65 57.65 57.64 57.64 0.8K
11:51 57.66 57.66 57.66 57.66 0.6K
11:52 57.70 57.70 57.70 57.70 1.0K
11:55 57.68 57.68 57.68 57.68 0.2K
11:56 57.68 57.68 57.68 57.68 0.1K
11:57 57.67 57.67 57.67 57.67 2.3K
11:59 57.72 57.72 57.72 57.72 0.2K
12:00 57.74 57.74 57.73 57.73 0.8K
12:01 57.74 57.74 57.74 57.74 0.1K
12:02 57.73 57.75 57.73 57.75 0.5K
12:03 57.73 57.73 57.73 57.73 0.3K
12:04 57.70 57.70 57.70 57.70 2.2K
12:05 57.72 57.72 57.72 57.72 0.6K
12:06 57.70 57.70 57.70 57.70 0.1K
12:07 57.70 57.72 57.70 57.72 0.6K
12:08 57.74 57.78 57.74 57.78 1.2K
12:09 57.77 57.77 57.77 57.77 0.2K
12:10 57.75 57.76 57.75 57.76 0.9K
12:11 57.77 57.77 57.77 57.77 0.3K
12:12 57.80 57.80 57.80 57.80 0.1K
12:13 57.80 57.80 57.80 57.80 0.9K
12:18 57.77 57.83 57.77 57.83 2.5K
12:19 57.86 57.86 57.86 57.86 0.4K
12:20 57.85 57.85 57.85 57.85 0.1K
12:21 57.85 57.85 57.83 57.83 1.4K
12:22 57.83 57.83 57.83 57.83 1.8K
12:24 57.80 57.80 57.80 57.80 2.2K
12:27 57.78 57.78 57.78 57.78 0.3K
12:28 57.78 57.78 57.78 57.78 1.4K
12:31 57.77 57.77 57.75 57.75 0.5K
12:32 57.75 57.76 57.75 57.76 1.8K
12:34 57.77 57.77 57.77 57.77 1.3K
12:38 57.77 57.77 57.77 57.77 0.4K
12:39 57.78 57.78 57.77 57.77 0.2K
12:40 57.77 57.78 57.76 57.78 1.4K
12:42 57.77 57.77 57.77 57.77 0.3K
12:43 57.77 57.77 57.77 57.77 0.2K
12:44 57.78 57.78 57.78 57.78 0.1K
12:45 57.79 57.79 57.79 57.79 1.5K
12:47 57.81 57.81 57.80 57.80 1.8K
12:51 57.79 57.79 57.77 57.77 2.6K
12:52 57.70 57.70 57.70 57.70 4.6K
12:53 57.68 57.68 57.68 57.68 0.1K
12:54 57.68 57.68 57.68 57.68 0.4K
12:55 57.68 57.68 57.68 57.68 0.7K
12:57 57.74 57.75 57.73 57.75 4.1K
12:58 57.74 57.74 57.74 57.74 1.0K
13:00 57.74 57.75 57.74 57.75 1.3K
13:04 57.71 57.73 57.71 57.72 0.5K
13:05 57.72 57.74 57.72 57.74 0.8K
13:06 57.71 57.71 57.71 57.71 0.9K
13:07 57.73 57.73 57.73 57.73 0.3K
13:08 57.73 57.73 57.73 57.73 0.6K
13:10 57.73 57.73 57.73 57.73 0.9K
13:11 57.75 57.75 57.75 57.75 0.9K
13:12 57.77 57.77 57.76 57.76 0.5K
13:13 57.77 57.77 57.77 57.77 0.6K
13:15 57.80 57.80 57.80 57.80 1.1K
13:17 57.81 57.81 57.81 57.81 0.1K
13:18 57.79 57.79 57.76 57.76 2.8K
13:19 57.75 57.75 57.73 57.73 1.0K
13:20 57.73 57.73 57.73 57.73 1.0K
13:21 57.73 57.73 57.73 57.73 0.3K
13:22 57.76 57.76 57.76 57.76 1.5K
13:23 57.77 57.77 57.77 57.77 0.2K
13:25 57.78 57.78 57.78 57.78 0.7K
13:26 57.74 57.74 57.74 57.74 1.5K
13:27 57.69 57.69 57.69 57.69 0.4K
13:28 57.67 57.67 57.67 57.67 1.4K
13:29 57.58 57.58 57.58 57.58 0.5K
13:30 57.57 57.57 57.57 57.57 0.8K
13:31 57.57 57.57 57.57 57.57 0.6K
13:34 57.57 57.62 57.57 57.62 1.6K
13:35 57.62 57.65 57.62 57.65 1.1K
13:36 57.65 57.65 57.65 57.65 0.6K
13:37 57.66 57.66 57.66 57.66 0.2K
13:38 57.63 57.63 57.63 57.63 1.4K
13:40 57.64 57.64 57.64 57.64 0.5K
13:41 57.65 57.65 57.65 57.65 0.6K
13:42 57.68 57.74 57.68 57.74 2.8K
13:43 57.76 57.78 57.76 57.78 1.2K
13:45 57.78 57.78 57.73 57.73 3.2K
13:46 57.66 57.66 57.66 57.66 0.4K
13:47 57.66 57.66 57.66 57.66 1.3K
13:48 57.69 57.69 57.69 57.69 0.7K
13:49 57.68 57.68 57.68 57.68 0.5K
13:50 57.68 57.68 57.68 57.68 0.6K
13:52 57.69 57.70 57.69 57.70 0.7K
13:54 57.73 57.73 57.73 57.73 0.4K
13:55 57.70 57.70 57.70 57.70 2.8K
13:56 57.67 57.67 57.65 57.65 0.2K
13:57 57.59 57.61 57.59 57.61 1.7K
13:58 57.61 57.61 57.61 57.61 0.3K
13:59 57.61 57.61 57.61 57.61 0.3K
14:00 57.62 57.62 57.62 57.62 0.3K
14:01 57.63 57.63 57.63 57.63 1.2K
14:02 57.68 57.68 57.68 57.68 0.2K
14:03 57.68 57.70 57.68 57.70 0.7K
14:04 57.69 57.69 57.69 57.69 1.2K
14:05 57.68 57.68 57.68 57.68 0.1K
14:06 57.68 57.68 57.68 57.68 0.5K
14:07 57.67 57.67 57.66 57.66 1.4K
14:08 57.65 57.65 57.65 57.65 0.9K
14:09 57.67 57.67 57.67 57.67 0.2K
14:10 57.67 57.67 57.66 57.66 1.3K
14:11 57.66 57.66 57.66 57.66 0.8K
14:13 57.67 57.67 57.67 57.67 0.7K
14:15 57.66 57.67 57.66 57.67 1.4K
14:16 57.67 57.67 57.67 57.67 0.2K
14:17 57.67 57.69 57.67 57.69 2.6K
14:18 57.70 57.76 57.70 57.76 3.0K
14:19 57.77 57.79 57.77 57.79 0.9K
14:20 57.81 57.83 57.81 57.83 0.4K
14:21 57.81 57.81 57.81 57.81 4.7K
14:22 57.82 57.82 57.82 57.82 0.1K
14:23 57.80 57.80 57.70 57.70 4.1K
14:24 57.69 57.69 57.69 57.69 0.7K
14:25 57.70 57.70 57.68 57.68 0.4K
14:26 57.71 57.76 57.71 57.72 2.9K
14:27 57.73 57.74 57.73 57.73 0.4K
14:28 57.73 57.74 57.73 57.73 0.6K
14:29 57.69 57.72 57.69 57.72 0.3K
14:30 57.74 57.74 57.72 57.72 0.6K
14:31 57.72 57.72 57.72 57.72 0.4K
14:32 57.74 57.75 57.74 57.75 0.4K
14:33 57.75 57.75 57.75 57.75 0.1K
14:34 57.75 57.76 57.75 57.76 0.6K
14:35 57.77 57.77 57.76 57.76 0.7K
14:36 57.76 57.76 57.76 57.76 0.4K
14:37 57.76 57.76 57.76 57.76 0.1K
14:38 57.76 57.76 57.76 57.76 0.3K
14:39 57.76 57.76 57.73 57.73 3.6K
14:40 57.71 57.71 57.71 57.71 0.3K
14:41 57.71 57.71 57.71 57.71 0.2K
14:42 57.71 57.71 57.68 57.68 5.8K
14:43 57.69 57.69 57.69 57.69 1.2K
14:44 57.68 57.68 57.68 57.68 1.9K
14:45 57.69 57.70 57.69 57.70 0.7K
14:46 57.69 57.72 57.69 57.72 2.5K
14:47 57.71 57.76 57.71 57.76 1.1K
14:48 57.75 57.75 57.75 57.75 2.5K
14:51 57.71 57.71 57.71 57.71 0.5K
14:52 57.71 57.71 57.71 57.71 0.2K
14:53 57.72 57.72 57.71 57.71 0.5K
14:54 57.72 57.72 57.71 57.71 0.6K
14:55 57.69 57.71 57.69 57.71 1.1K
14:56 57.71 57.75 57.71 57.75 3.8K
14:57 57.76 57.76 57.74 57.74 3.3K
14:58 57.71 57.71 57.70 57.70 1.0K
14:59 57.71 57.71 57.71 57.71 0.5K
15:00 57.71 57.71 57.71 57.71 0.3K
15:01 57.73 57.74 57.72 57.74 1.7K
15:02 57.74 57.74 57.74 57.74 0.6K
15:03 57.75 57.75 57.71 57.71 3.5K
15:04 57.71 57.71 57.71 57.71 0.7K
15:05 57.74 57.74 57.74 57.74 5.9K
15:07 57.73 57.73 57.73 57.73 1.2K
15:09 57.73 57.73 57.73 57.73 0.1K
15:10 57.73 57.73 57.59 57.59 16.4K
15:11 57.60 57.61 57.60 57.61 3.5K
15:12 57.61 57.61 57.61 57.61 0.5K
15:13 57.63 57.63 57.63 57.63 1.4K
15:14 57.62 57.62 57.62 57.62 0.4K
15:15 57.62 57.64 57.60 57.60 10.6K
15:16 57.60 57.60 57.60 57.60 1.1K
15:18 57.60 57.61 57.60 57.61 1.8K
15:19 57.60 57.62 57.60 57.62 1.8K
15:20 57.62 57.65 57.62 57.65 8.2K
15:21 57.65 57.71 57.65 57.70 5.8K
15:22 57.65 57.67 57.65 57.65 9.4K
15:23 57.66 57.66 57.59 57.60 3.6K
15:24 57.60 57.61 57.60 57.61 7.2K
15:26 57.58 57.59 57.58 57.59 1.6K
15:27 57.60 57.60 57.59 57.60 0.8K
15:28 57.60 57.60 57.60 57.60 3.4K
15:29 57.60 57.60 57.60 57.60 1.3K
15:30 57.60 57.62 57.60 57.62 2.4K
15:31 57.62 57.64 57.62 57.64 5.5K
15:32 57.62 57.62 57.59 57.62 8.2K
15:33 57.62 57.62 57.62 57.62 2.8K
15:34 57.63 57.64 57.63 57.64 3.2K
15:35 57.65 57.65 57.65 57.65 3.1K
15:36 57.65 57.65 57.64 57.64 10.0K
15:37 57.61 57.62 57.61 57.62 2.3K
15:38 57.63 57.63 57.63 57.63 0.5K
15:39 57.63 57.64 57.63 57.63 1.8K
15:40 57.63 57.64 57.63 57.64 1.4K
15:41 57.64 57.66 57.63 57.66 19.2K
15:42 57.66 57.70 57.61 57.63 18.9K
15:43 57.63 57.69 57.63 57.69 5.6K
15:44 57.67 57.67 57.65 57.66 6.9K
15:45 57.60 57.62 57.50 57.50 17.3K
15:46 57.52 57.52 57.46 57.46 13.4K
15:47 57.48 57.52 57.48 57.52 7.8K
15:48 57.53 57.55 57.53 57.55 2.6K
15:49 57.55 57.55 57.50 57.50 6.2K
15:50 57.50 57.57 57.50 57.56 12.6K
15:51 57.56 57.57 57.54 57.57 5.3K
15:52 57.57 57.57 57.52 57.52 15.1K
15:53 57.52 57.53 57.52 57.53 5.0K
15:54 57.53 57.53 57.49 57.51 16.7K
15:55 57.49 57.52 57.49 57.50 45.8K
15:56 57.51 57.52 57.48 57.51 28.2K
15:57 57.51 57.51 57.49 57.50 18.2K
15:58 57.50 57.51 57.47 57.48 27.7K
15:59 57.48 57.51 57.44 57.48 39.9K
16:00 57.49 57.49 57.49 57.49 152.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available