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
09:31 57.62 57.62 57.62 57.62 25.6K
09:32 57.61 57.61 57.61 57.61 0.6K
09:33 57.37 57.37 57.37 57.37 0.8K
09:34 57.19 57.19 57.19 57.19 0.2K
09:35 57.36 57.36 57.36 57.36 0.4K
09:36 57.21 57.21 57.21 57.21 0.4K
09:38 57.32 57.32 57.32 57.32 0.4K
09:39 57.31 57.36 57.31 57.36 2.6K
09:40 57.39 57.48 57.39 57.48 4.2K
09:41 57.50 57.50 57.50 57.50 1.5K
09:42 57.58 57.58 57.53 57.53 1.0K
09:43 57.42 57.42 57.42 57.42 2.0K
09:44 57.58 57.58 57.58 57.58 0.8K
09:46 57.46 57.46 57.46 57.46 0.5K
09:47 57.49 57.49 57.49 57.49 0.8K
09:48 57.49 57.51 57.49 57.51 1.7K
09:50 57.61 57.61 57.53 57.53 0.6K
09:51 57.60 57.60 57.53 57.53 3.0K
09:52 57.58 57.58 57.58 57.58 0.9K
09:53 57.52 57.52 57.52 57.52 2.0K
09:54 57.51 57.52 57.51 57.52 0.9K
09:56 57.48 57.48 57.47 57.47 0.5K
09:57 57.49 57.49 57.49 57.49 1.4K
09:58 57.45 57.52 57.45 57.52 2.8K
09:59 57.56 57.56 57.52 57.52 0.2K
10:00 57.52 57.56 57.52 57.56 2.0K
10:01 57.60 57.61 57.56 57.61 1.9K
10:02 57.64 57.64 57.64 57.64 0.5K
10:03 57.64 57.67 57.64 57.67 1.5K
10:04 57.67 57.67 57.63 57.63 2.9K
10:05 57.63 57.67 57.63 57.67 1.9K
10:07 57.62 57.66 57.53 57.53 3.7K
10:08 57.54 57.54 57.54 57.54 0.7K
10:09 57.54 57.61 57.54 57.58 3.9K
10:10 57.59 57.59 57.59 57.59 0.2K
10:11 57.55 57.55 57.55 57.55 0.9K
10:12 57.62 57.66 57.62 57.66 2.3K
10:14 57.60 57.60 57.56 57.56 6.7K
10:15 57.56 57.69 57.56 57.69 1.2K
10:16 57.66 57.66 57.66 57.66 0.6K
10:17 57.79 57.79 57.75 57.75 0.3K
10:18 57.74 57.78 57.74 57.78 2.8K
10:19 57.78 57.81 57.78 57.81 1.1K
10:20 57.84 57.84 57.84 57.84 0.1K
10:21 57.81 57.88 57.81 57.88 1.1K
10:22 57.86 57.86 57.83 57.86 2.9K
10:23 57.90 57.90 57.90 57.90 0.3K
10:24 57.87 57.87 57.83 57.83 2.5K
10:25 57.83 57.83 57.81 57.81 1.4K
10:26 57.78 57.84 57.77 57.84 3.7K
10:27 57.84 57.94 57.80 57.94 8.9K
10:28 57.99 58.08 57.99 58.08 4.3K
10:29 58.04 58.16 58.04 58.16 1.3K
10:30 58.13 58.13 58.04 58.04 4.6K
10:31 58.02 58.02 57.97 57.97 0.9K
10:32 57.97 57.97 57.95 57.97 1.8K
10:33 57.97 57.97 57.97 57.97 0.4K
10:35 57.93 57.93 57.93 57.93 1.9K
10:36 57.95 57.95 57.95 57.95 0.6K
10:37 57.91 57.91 57.91 57.91 0.9K
10:38 57.95 57.95 57.95 57.95 0.8K
10:39 57.98 57.98 57.98 57.98 1.0K
10:40 57.94 57.96 57.94 57.94 2.4K
10:42 57.97 58.00 57.97 58.00 1.6K
10:43 58.00 58.00 58.00 58.00 0.1K
10:44 58.04 58.04 58.04 58.04 1.0K
10:46 58.08 58.08 58.08 58.08 1.1K
10:49 58.05 58.05 58.04 58.04 2.3K
10:50 58.03 58.04 58.02 58.02 4.1K
10:52 57.98 57.98 57.98 57.98 1.4K
10:53 57.99 57.99 57.99 57.99 0.8K
10:56 57.88 57.88 57.84 57.87 3.2K
10:59 57.87 57.91 57.87 57.91 2.2K
11:00 57.92 57.93 57.92 57.93 1.4K
11:01 57.93 57.93 57.93 57.93 1.6K
11:03 57.90 57.91 57.90 57.91 1.4K
11:05 57.88 57.89 57.88 57.88 2.5K
11:06 57.88 57.93 57.88 57.93 1.3K
11:08 57.93 57.93 57.93 57.93 0.5K
11:11 57.88 57.88 57.84 57.84 4.1K
11:12 57.83 57.83 57.83 57.83 0.2K
11:13 57.83 57.87 57.83 57.87 2.6K
11:15 57.89 57.92 57.89 57.92 1.4K
11:16 57.93 57.93 57.93 57.93 0.9K
11:17 57.92 57.92 57.92 57.92 0.3K
11:18 57.93 57.96 57.93 57.96 1.5K
11:19 57.91 57.94 57.91 57.94 0.9K
11:20 57.94 57.94 57.90 57.90 0.8K
11:21 57.90 57.90 57.89 57.89 2.0K
11:23 57.89 57.89 57.89 57.89 0.7K
11:24 57.92 57.92 57.92 57.92 0.3K
11:25 57.94 57.94 57.89 57.89 0.7K
11:26 57.89 57.89 57.89 57.89 0.1K
11:27 57.92 57.92 57.86 57.86 3.1K
11:28 57.86 57.86 57.83 57.85 3.7K
11:30 57.86 57.86 57.86 57.86 0.2K
11:31 57.86 57.86 57.86 57.86 1.3K
11:34 57.91 57.91 57.91 57.91 0.3K
11:35 57.92 57.92 57.92 57.92 1.0K
11:36 57.92 57.92 57.92 57.92 1.3K
11:38 57.94 57.94 57.81 57.81 10.5K
11:39 57.80 57.80 57.80 57.80 1.8K
11:40 57.77 57.77 57.67 57.67 8.2K
11:41 57.67 57.67 57.57 57.57 2.0K
11:42 57.64 57.83 57.64 57.83 4.4K
11:43 57.83 57.83 57.83 57.83 2.3K
11:44 57.83 57.84 57.83 57.83 1.2K
11:45 57.83 57.83 57.83 57.83 0.5K
11:46 57.83 57.87 57.83 57.87 0.7K
11:47 57.87 57.87 57.83 57.83 0.7K
11:48 57.87 57.87 57.87 57.87 1.6K
11:51 57.87 57.87 57.87 57.87 0.2K
11:52 57.87 57.87 57.87 57.87 1.7K
11:53 57.88 57.88 57.88 57.88 0.3K
11:54 57.85 57.85 57.85 57.85 0.5K
11:56 57.86 57.90 57.86 57.90 0.7K
11:57 57.91 57.91 57.91 57.91 1.0K
11:58 57.98 57.98 57.98 57.98 2.0K
12:01 57.97 58.00 57.97 58.00 1.8K
12:02 58.00 58.01 58.00 58.01 1.3K
12:04 57.94 57.94 57.94 57.94 3.4K
12:06 57.88 57.88 57.88 57.88 0.5K
12:08 57.92 57.92 57.89 57.91 1.2K
12:09 57.91 57.91 57.91 57.91 0.8K
12:10 57.92 57.95 57.92 57.95 1.7K
12:12 57.99 57.99 57.99 57.99 0.3K
12:13 57.99 57.99 57.99 57.99 1.7K
12:14 57.99 58.00 57.99 58.00 1.2K
12:15 58.00 58.00 58.00 58.00 1.5K
12:16 58.00 58.00 58.00 58.00 1.3K
12:18 58.01 58.01 58.01 58.01 0.7K
12:19 57.99 57.99 57.99 57.99 0.1K
12:20 58.01 58.01 58.01 58.01 0.2K
12:21 58.01 58.04 57.99 58.04 7.0K
12:22 58.04 58.07 58.04 58.07 1.7K
12:24 58.08 58.08 58.05 58.05 1.8K
12:26 58.05 58.05 58.05 58.05 2.7K
12:28 58.03 58.03 58.03 58.03 0.8K
12:29 58.06 58.06 58.06 58.06 1.1K
12:30 58.06 58.08 58.06 58.07 5.7K
12:31 58.08 58.12 58.08 58.12 2.1K
12:33 58.13 58.13 58.13 58.13 0.6K
12:34 58.14 58.14 58.14 58.14 0.7K
12:35 58.13 58.13 58.13 58.13 0.3K
12:36 58.10 58.10 58.09 58.09 4.0K
12:37 58.08 58.08 58.08 58.08 1.3K
12:40 58.09 58.09 58.09 58.09 1.4K
12:42 58.06 58.06 58.06 58.06 1.4K
12:43 58.03 58.06 58.03 58.05 3.9K
12:45 58.06 58.06 58.06 58.06 2.0K
12:46 58.06 58.06 58.06 58.06 2.6K
12:48 58.06 58.06 58.06 58.06 0.4K
12:49 58.09 58.11 58.09 58.11 3.2K
12:50 58.11 58.11 58.08 58.08 0.8K
12:51 58.08 58.08 58.08 58.08 2.6K
12:52 58.03 58.03 58.01 58.01 4.7K
12:54 58.01 58.01 58.01 58.01 0.2K
12:55 58.01 58.01 57.99 57.99 2.0K
12:56 57.97 57.99 57.96 57.99 4.5K
13:00 57.99 57.99 57.99 57.99 0.4K
13:01 57.98 57.99 57.98 57.98 2.1K
13:02 57.95 57.95 57.95 57.95 0.3K
13:03 57.95 57.95 57.95 57.95 1.1K
13:04 57.97 57.98 57.97 57.98 1.3K
13:06 57.96 57.98 57.96 57.98 1.0K
13:07 57.96 57.96 57.96 57.96 2.3K
13:08 57.96 57.99 57.96 57.99 1.6K
13:09 57.99 58.01 57.99 58.01 1.7K
13:11 57.99 57.99 57.99 57.99 1.3K
13:13 57.96 57.96 57.96 57.96 3.2K
13:14 57.96 57.96 57.95 57.95 0.6K
13:15 57.94 57.94 57.94 57.94 0.8K
13:16 57.89 57.89 57.88 57.88 1.2K
13:18 57.91 57.91 57.91 57.91 1.9K
13:21 57.90 57.90 57.90 57.90 0.5K
13:23 57.90 57.90 57.90 57.90 0.3K
13:24 57.93 57.93 57.83 57.83 3.3K
13:25 57.82 57.82 57.82 57.82 1.0K
13:27 57.82 57.82 57.82 57.82 0.4K
13:28 57.85 57.85 57.85 57.85 1.2K
13:31 57.83 57.83 57.83 57.83 0.3K
13:32 57.82 57.82 57.82 57.82 0.3K
13:33 57.81 57.81 57.79 57.79 1.8K
13:34 57.81 57.81 57.76 57.76 282.4K
13:35 57.78 57.83 57.78 57.83 7.9K
13:36 57.79 57.79 57.79 57.79 0.2K
13:37 57.79 57.79 57.70 57.74 2.2K
13:38 57.69 57.69 57.69 57.69 0.8K
13:40 57.72 57.72 57.71 57.71 1.6K
13:41 57.83 57.84 57.83 57.83 4.4K
13:42 57.83 57.83 57.83 57.83 0.8K
13:44 57.77 57.80 57.75 57.75 2.8K
13:46 57.75 57.75 57.75 57.75 1.5K
13:48 57.72 57.72 57.72 57.72 0.7K
13:49 57.77 57.77 57.71 57.71 2.2K
13:50 57.65 57.65 57.65 57.65 0.9K
13:51 57.65 57.68 57.65 57.68 2.2K
13:53 57.70 57.70 57.70 57.70 2.9K
13:54 57.79 57.83 57.79 57.82 6.7K
13:55 57.82 57.82 57.82 57.82 0.3K
13:56 57.79 57.82 57.78 57.82 2.9K
13:57 57.81 57.83 57.81 57.81 0.6K
13:58 57.78 57.78 57.78 57.78 0.1K
13:59 57.78 57.78 57.78 57.78 0.7K
14:00 57.78 57.78 57.78 57.78 0.9K
14:01 57.78 57.78 57.77 57.77 10.3K
14:02 57.79 57.79 57.79 57.79 0.8K
14:04 57.78 57.78 57.77 57.77 6.1K
14:05 57.78 57.78 57.78 57.78 3.5K
14:07 57.82 57.82 57.82 57.82 0.1K
14:08 57.81 57.81 57.81 57.81 0.3K
14:09 57.81 57.81 57.81 57.81 1.3K
14:11 57.79 57.79 57.79 57.79 1.5K
14:12 57.79 57.80 57.79 57.80 1.0K
14:13 57.79 57.86 57.79 57.83 4.8K
14:14 57.80 57.85 57.80 57.85 3.7K
14:15 57.85 57.85 57.85 57.85 0.3K
14:16 57.84 57.85 57.82 57.85 2.5K
14:19 57.89 57.89 57.89 57.89 2.1K
14:20 57.91 57.93 57.90 57.93 2.5K
14:21 57.92 57.92 57.89 57.89 4.3K
14:24 57.87 57.87 57.87 57.87 0.2K
14:25 57.89 57.89 57.89 57.89 2.0K
14:26 57.89 57.89 57.89 57.89 0.6K
14:27 57.91 57.92 57.91 57.92 3.9K
14:28 57.91 57.91 57.91 57.91 0.5K
14:29 57.91 57.91 57.91 57.91 3.5K
14:31 57.88 57.88 57.88 57.88 1.1K
14:32 57.89 57.89 57.89 57.89 0.1K
14:33 57.89 57.89 57.89 57.89 0.6K
14:34 57.90 57.92 57.90 57.92 1.6K
14:35 57.92 57.92 57.92 57.92 0.5K
14:36 57.92 57.93 57.92 57.93 0.7K
14:37 57.93 57.93 57.93 57.93 0.3K
14:38 57.93 57.93 57.90 57.90 2.5K
14:39 57.90 57.90 57.87 57.87 4.4K
14:41 57.85 57.87 57.85 57.87 1.7K
14:42 57.87 57.87 57.87 57.87 0.3K
14:43 57.87 57.87 57.87 57.87 1.9K
14:44 57.87 57.89 57.87 57.89 3.2K
14:45 57.88 57.88 57.88 57.88 0.5K
14:46 57.88 57.88 57.88 57.88 0.4K
14:47 57.88 57.89 57.88 57.89 2.1K
14:48 57.89 57.89 57.89 57.89 0.2K
14:49 57.89 57.90 57.89 57.90 2.7K
14:50 57.89 57.89 57.89 57.89 0.3K
14:51 57.94 57.94 57.94 57.94 6.8K
14:53 57.92 57.92 57.91 57.91 4.0K
14:54 57.86 57.86 57.86 57.86 0.2K
14:55 57.86 57.86 57.86 57.86 2.7K
14:56 57.84 57.84 57.84 57.84 1.7K
14:59 57.84 57.86 57.84 57.86 1.7K
15:01 57.85 57.86 57.85 57.86 0.9K
15:02 57.88 57.88 57.88 57.88 0.3K
15:03 57.85 57.87 57.85 57.87 0.8K
15:04 57.88 57.88 57.86 57.86 1.1K
15:05 57.87 57.87 57.87 57.87 0.2K
15:06 57.86 57.88 57.85 57.88 2.2K
15:07 57.88 57.88 57.87 57.87 0.6K
15:08 57.86 57.86 57.86 57.86 0.2K
15:09 57.88 57.90 57.87 57.90 3.3K
15:10 57.92 57.92 57.90 57.90 5.9K
15:11 57.90 57.90 57.90 57.90 0.3K
15:12 57.89 57.89 57.89 57.89 0.2K
15:13 57.91 57.91 57.86 57.86 9.4K
15:16 57.88 57.89 57.88 57.89 1.5K
15:17 57.90 57.90 57.88 57.88 11.5K
15:18 57.87 57.87 57.87 57.87 0.3K
15:20 57.86 57.86 57.86 57.86 2.9K
15:22 57.89 57.89 57.86 57.86 3.3K
15:23 57.86 57.87 57.86 57.87 0.9K
15:24 57.88 57.88 57.88 57.88 0.3K
15:25 57.90 57.90 57.88 57.88 0.7K
15:26 57.88 57.90 57.88 57.90 4.0K
15:27 57.90 57.90 57.90 57.90 4.5K
15:28 57.89 57.92 57.89 57.92 9.6K
15:29 57.92 57.92 57.91 57.92 1.5K
15:30 57.91 57.94 57.91 57.92 3.9K
15:31 57.92 57.92 57.90 57.90 6.5K
15:32 57.90 57.90 57.89 57.89 2.4K
15:34 57.88 57.95 57.88 57.95 11.1K
15:35 57.95 57.97 57.91 57.91 3.5K
15:36 57.90 57.90 57.90 57.90 1.2K
15:37 57.88 57.88 57.88 57.88 0.1K
15:38 57.88 57.88 57.85 57.85 1.4K
15:39 57.84 57.86 57.84 57.86 3.5K
15:41 57.85 57.87 57.85 57.85 1.4K
15:42 57.87 57.87 57.85 57.85 1.2K
15:43 57.85 57.87 57.85 57.87 10.8K
15:44 57.90 57.90 57.90 57.90 0.5K
15:45 57.90 57.90 57.88 57.88 5.9K
15:46 57.87 57.87 57.83 57.83 8.7K
15:47 57.83 57.86 57.83 57.86 2.6K
15:48 57.85 57.85 57.83 57.83 3.3K
15:49 57.83 57.83 57.82 57.82 4.3K
15:50 57.76 57.77 57.73 57.76 5.0K
15:51 57.77 57.77 57.76 57.76 3.6K
15:52 57.84 57.85 57.82 57.85 4.0K
15:53 57.84 57.86 57.83 57.85 6.9K
15:54 57.84 57.87 57.84 57.85 4.5K
15:55 57.85 57.85 57.83 57.84 9.7K
15:56 57.86 57.86 57.77 57.79 15.4K
15:57 57.78 57.82 57.77 57.82 40.8K
15:58 57.82 57.83 57.75 57.77 16.6K
15:59 57.77 57.85 57.69 57.71 87.9K
16:00 57.72 57.72 57.71 57.71 169.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available