Essent Group Ltd

ESNT
🏛️ usa →
60.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 57.67 57.67 57.67 57.67 5.3K
09:34 57.63 57.63 57.63 57.63 0.2K
09:35 57.64 57.64 57.53 57.64 0.8K
09:36 57.64 57.64 57.50 57.50 2.5K
09:37 57.51 57.51 57.51 57.51 0.2K
09:38 57.63 57.63 57.63 57.63 3.2K
09:40 57.46 57.46 57.46 57.46 0.4K
09:42 57.56 57.56 57.56 57.56 0.5K
09:43 57.60 57.60 57.60 57.60 0.6K
09:44 57.58 57.58 57.58 57.58 0.5K
09:45 57.59 57.67 57.59 57.62 1.3K
09:46 57.63 57.75 57.63 57.63 2.1K
09:49 57.67 57.67 57.67 57.67 0.3K
09:50 57.65 57.65 57.65 57.65 0.3K
09:51 57.76 57.76 57.76 57.76 0.9K
09:52 57.77 57.77 57.67 57.67 0.8K
09:53 57.69 57.69 57.65 57.65 4.0K
09:54 57.65 57.69 57.64 57.64 2.2K
09:55 57.70 57.70 57.65 57.66 1.0K
09:56 57.66 57.66 57.66 57.66 0.5K
09:57 57.64 57.64 57.63 57.63 2.0K
09:58 57.68 57.70 57.64 57.70 1.6K
09:59 57.70 57.70 57.66 57.66 1.7K
10:00 57.72 57.79 57.72 57.79 3.4K
10:01 57.72 57.76 57.72 57.76 1.3K
10:02 57.74 57.89 57.74 57.89 8.6K
10:05 57.80 57.80 57.80 57.80 1.3K
10:07 57.78 57.78 57.66 57.66 2.6K
10:08 57.65 57.65 57.65 57.65 0.6K
10:09 57.57 57.57 57.57 57.57 1.0K
10:10 57.62 57.62 57.62 57.62 0.1K
10:11 57.62 57.62 57.62 57.62 3.1K
10:12 57.63 57.63 57.63 57.63 0.7K
10:14 57.64 57.64 57.64 57.64 1.5K
10:15 57.66 57.67 57.66 57.67 17.6K
10:18 57.73 57.73 57.73 57.73 0.5K
10:19 57.72 57.73 57.70 57.73 1.0K
10:20 57.73 57.73 57.73 57.73 1.3K
10:21 57.73 57.73 57.73 57.73 0.4K
10:22 57.73 57.73 57.55 57.55 7.6K
10:23 57.58 57.58 57.58 57.58 0.8K
10:25 57.56 57.56 57.56 57.56 0.6K
10:26 57.59 57.59 57.59 57.59 0.5K
10:27 57.61 57.61 57.61 57.61 6.0K
10:28 57.59 57.62 57.59 57.62 0.7K
10:29 57.62 57.62 57.62 57.62 0.4K
10:30 57.58 57.58 57.57 57.57 2.1K
10:31 57.56 57.56 57.56 57.56 2.2K
10:36 57.59 57.59 57.59 57.59 0.6K
10:37 57.62 57.63 57.59 57.63 13.6K
10:38 57.55 57.55 57.51 57.51 2.3K
10:39 57.43 57.43 57.43 57.43 1.1K
10:40 57.44 57.44 57.41 57.41 1.5K
10:41 57.41 57.41 57.41 57.41 2.0K
10:42 57.34 57.34 57.34 57.34 0.7K
10:43 57.35 57.35 57.35 57.35 0.1K
10:44 57.35 57.35 57.35 57.35 0.2K
10:45 57.35 57.35 57.35 57.35 0.4K
10:46 57.35 57.35 57.35 57.35 0.1K
10:47 57.35 57.35 57.33 57.33 1.2K
10:48 57.24 57.34 57.24 57.34 4.8K
10:49 57.30 57.30 57.30 57.30 1.6K
10:54 57.37 57.37 57.37 57.37 0.7K
10:57 57.32 57.32 57.29 57.29 1.6K
10:58 57.27 57.27 57.27 57.27 0.6K
10:59 57.25 57.25 57.25 57.25 0.4K
11:00 57.29 57.29 57.24 57.24 0.4K
11:01 57.25 57.25 57.25 57.25 0.2K
11:02 57.26 57.30 57.26 57.29 1.2K
11:03 57.26 57.26 57.26 57.26 0.4K
11:04 57.29 57.29 57.29 57.29 0.7K
11:05 57.32 57.37 57.32 57.37 1.9K
11:06 57.35 57.35 57.29 57.29 2.5K
11:10 57.26 57.26 57.26 57.26 0.4K
11:11 57.26 57.26 57.24 57.26 0.7K
11:12 57.28 57.28 57.25 57.25 1.8K
11:13 57.26 57.26 57.26 57.26 1.6K
11:14 57.26 57.26 57.26 57.26 0.4K
11:15 57.26 57.26 57.24 57.24 0.4K
11:16 57.24 57.24 57.23 57.23 1.9K
11:17 57.23 57.27 57.23 57.27 1.1K
11:18 57.27 57.27 57.26 57.26 1.8K
11:19 57.36 57.36 57.36 57.36 2.6K
11:21 57.32 57.32 57.25 57.25 1.6K
11:22 57.23 57.26 57.23 57.26 1.0K
11:23 57.18 57.18 57.18 57.18 0.3K
11:24 57.18 57.23 57.18 57.23 1.3K
11:25 57.23 57.23 57.23 57.23 0.5K
11:26 57.24 57.24 57.24 57.24 0.1K
11:27 57.26 57.26 57.26 57.26 2.3K
11:29 57.28 57.28 57.28 57.28 0.1K
11:30 57.31 57.32 57.31 57.32 0.6K
11:33 57.32 57.32 57.30 57.30 0.9K
11:34 57.34 57.37 57.34 57.37 2.0K
11:35 57.35 57.35 57.35 57.35 1.1K
11:38 57.36 57.36 57.36 57.36 1.1K
11:40 57.36 57.36 57.36 57.36 0.6K
11:42 57.32 57.32 57.32 57.32 2.6K
11:43 57.30 57.30 57.28 57.29 1.5K
11:44 57.28 57.28 57.28 57.28 0.5K
11:46 57.28 57.28 57.28 57.28 0.3K
11:47 57.27 57.27 57.15 57.15 4.9K
11:49 57.20 57.20 57.20 57.20 0.8K
11:51 57.20 57.20 57.20 57.20 0.6K
11:52 57.22 57.22 57.22 57.22 1.4K
11:53 57.19 57.24 57.19 57.23 3.0K
11:56 57.23 57.23 57.23 57.23 3.4K
11:58 57.20 57.20 57.20 57.20 0.9K
11:59 57.18 57.18 57.18 57.18 0.5K
12:00 57.17 57.17 57.11 57.11 1.0K
12:02 57.11 57.11 57.11 57.11 0.5K
12:03 57.14 57.14 57.14 57.14 0.3K
12:04 57.14 57.14 57.14 57.14 0.5K
12:05 57.14 57.14 57.04 57.04 3.4K
12:06 57.05 57.05 57.05 57.05 0.2K
12:07 57.02 57.02 57.02 57.02 0.8K
12:08 57.03 57.03 57.01 57.01 1.5K
12:10 56.97 57.00 56.97 57.00 2.0K
12:11 57.00 57.00 56.97 56.97 1.5K
12:12 56.96 56.96 56.96 56.96 0.3K
12:13 56.97 56.97 56.97 56.97 2.4K
12:15 56.97 57.00 56.97 57.00 1.3K
12:16 57.01 57.01 56.99 56.99 3.7K
12:18 57.00 57.00 57.00 57.00 0.5K
12:19 57.00 57.00 57.00 57.00 2.0K
12:20 57.02 57.02 57.02 57.02 2.2K
12:23 56.97 56.97 56.97 56.97 0.2K
12:24 56.97 56.97 56.97 56.97 0.4K
12:25 56.97 56.97 56.97 56.97 0.4K
12:26 56.98 56.98 56.98 56.98 2.2K
12:27 56.97 56.97 56.97 56.97 1.1K
12:29 56.92 56.92 56.92 56.92 0.3K
12:30 56.91 56.91 56.91 56.91 1.2K
12:31 56.93 56.94 56.93 56.94 1.9K
12:32 56.96 56.96 56.96 56.96 0.9K
12:34 56.98 56.98 56.98 56.98 1.0K
12:39 56.97 56.97 56.97 56.97 1.1K
12:40 56.96 56.96 56.96 56.96 1.4K
12:42 56.94 57.03 56.94 57.03 7.6K
12:43 57.06 57.06 57.02 57.02 2.1K
12:44 56.98 56.98 56.97 56.97 4.2K
12:48 56.99 57.01 56.99 57.01 1.1K
12:49 56.96 56.96 56.96 56.96 0.7K
12:50 56.97 56.97 56.97 56.97 1.8K
12:52 56.97 56.97 56.97 56.97 0.4K
12:54 56.98 57.04 56.98 57.04 2.4K
12:55 57.00 57.04 57.00 57.04 2.9K
12:56 57.08 57.08 57.00 57.00 4.0K
12:57 57.06 57.06 57.06 57.06 1.0K
12:59 57.00 57.00 57.00 57.00 3.6K
13:00 57.06 57.06 57.06 57.06 0.9K
13:01 57.07 57.12 57.07 57.12 1.0K
13:02 57.12 57.12 57.12 57.12 1.5K
13:03 57.14 57.14 57.14 57.14 1.0K
13:04 57.07 57.07 57.07 57.07 0.8K
13:05 57.15 57.15 57.15 57.15 0.6K
13:08 57.20 57.20 57.18 57.18 0.5K
13:09 57.18 57.18 57.16 57.16 2.3K
13:10 57.19 57.19 57.19 57.19 1.8K
13:14 57.18 57.18 57.16 57.17 2.8K
13:15 57.15 57.15 57.15 57.15 1.2K
13:16 57.17 57.17 57.17 57.17 1.3K
13:17 57.17 57.17 57.17 57.17 0.3K
13:18 57.16 57.16 57.16 57.16 0.4K
13:20 57.20 57.20 57.20 57.20 0.5K
13:21 57.23 57.23 57.23 57.23 1.2K
13:22 57.23 57.23 57.20 57.22 3.5K
13:24 57.23 57.27 57.23 57.25 6.9K
13:25 57.26 57.26 57.26 57.26 0.4K
13:26 57.25 57.25 57.17 57.21 3.9K
13:27 57.19 57.22 57.19 57.22 1.9K
13:28 57.22 57.22 57.22 57.22 2.0K
13:29 57.24 57.24 57.23 57.23 1.7K
13:30 57.24 57.26 57.24 57.26 0.7K
13:31 57.23 57.27 57.23 57.27 5.1K
13:32 57.29 57.29 57.24 57.29 6.8K
13:33 57.29 57.29 57.29 57.29 1.1K
13:34 57.32 57.33 57.32 57.33 1.0K
13:36 57.36 57.36 57.34 57.34 0.6K
13:37 57.34 57.35 57.34 57.35 1.5K
13:38 57.36 57.36 57.36 57.36 0.2K
13:39 57.31 57.31 57.31 57.31 3.5K
13:40 57.29 57.30 57.27 57.30 2.7K
13:41 57.32 57.32 57.32 57.32 0.4K
13:42 57.33 57.34 57.33 57.34 1.0K
13:45 57.34 57.34 57.34 57.34 1.6K
13:46 57.36 57.36 57.34 57.36 1.9K
13:47 57.36 57.36 57.36 57.36 1.1K
13:50 57.38 57.48 57.38 57.42 18.4K
13:51 57.42 57.46 57.42 57.46 4.5K
13:52 57.46 57.46 57.46 57.46 1.3K
13:53 57.49 57.49 57.49 57.49 0.1K
13:54 57.49 57.49 57.49 57.49 1.7K
13:55 57.46 57.46 57.46 57.46 0.3K
13:56 57.48 57.48 57.42 57.42 1.8K
13:57 57.47 57.47 57.47 57.47 5.5K
14:00 57.40 57.40 57.35 57.35 1.8K
14:03 57.35 57.35 57.35 57.35 1.2K
14:06 57.39 57.39 57.39 57.39 2.7K
14:10 57.36 57.37 57.36 57.37 2.4K
14:11 57.37 57.37 57.37 57.37 0.3K
14:12 57.37 57.37 57.37 57.37 0.5K
14:14 57.37 57.37 57.37 57.37 0.1K
14:15 57.36 57.36 57.36 57.36 0.4K
14:16 57.36 57.36 57.36 57.36 1.6K
14:17 57.38 57.38 57.37 57.37 0.4K
14:18 57.37 57.37 57.37 57.37 0.1K
14:19 57.37 57.38 57.34 57.38 2.6K
14:20 57.36 57.36 57.34 57.34 1.9K
14:21 57.34 57.34 57.34 57.34 0.2K
14:22 57.44 57.44 57.44 57.44 4.0K
14:23 57.44 57.44 57.41 57.41 3.1K
14:24 57.39 57.39 57.39 57.39 0.6K
14:25 57.37 57.37 57.37 57.37 0.5K
14:28 57.37 57.37 57.37 57.37 1.2K
14:29 57.37 57.37 57.37 57.37 1.2K
14:31 57.35 57.37 57.35 57.37 1.9K
14:32 57.38 57.38 57.37 57.37 1.4K
14:34 57.39 57.39 57.39 57.39 1.0K
14:35 57.46 57.51 57.42 57.42 10.6K
14:36 57.43 57.43 57.43 57.43 2.3K
14:38 57.53 57.53 57.53 57.53 0.7K
14:39 57.51 57.51 57.51 57.51 0.6K
14:41 57.47 57.47 57.47 57.47 1.0K
14:42 57.49 57.49 57.49 57.49 2.7K
14:44 57.52 57.60 57.52 57.60 4.3K
14:45 57.60 57.60 57.54 57.54 3.8K
14:47 57.53 57.53 57.53 57.53 0.7K
14:51 57.52 57.52 57.48 57.50 2.3K
14:52 57.50 57.52 57.50 57.52 0.6K
14:53 57.50 57.50 57.50 57.50 0.4K
14:55 57.49 57.50 57.49 57.50 1.9K
14:56 57.48 57.50 57.48 57.50 1.2K
14:57 57.49 57.54 57.49 57.54 2.5K
14:58 57.55 57.58 57.55 57.58 1.4K
14:59 57.57 57.57 57.53 57.53 2.6K
15:00 57.57 57.57 57.57 57.57 0.3K
15:01 57.55 57.55 57.55 57.55 1.8K
15:04 57.59 57.64 57.59 57.64 2.3K
15:06 57.64 57.64 57.62 57.62 4.1K
15:07 57.62 57.62 57.60 57.60 1.0K
15:08 57.60 57.60 57.60 57.60 0.9K
15:09 57.60 57.63 57.60 57.63 1.3K
15:11 57.63 57.63 57.62 57.62 1.2K
15:12 57.63 57.63 57.62 57.63 5.3K
15:14 57.60 57.63 57.60 57.63 0.7K
15:15 57.64 57.66 57.64 57.66 2.4K
15:17 57.61 57.61 57.59 57.59 2.1K
15:19 57.61 57.61 57.61 57.61 1.3K
15:20 57.61 57.61 57.61 57.61 1.7K
15:21 57.56 57.61 57.56 57.61 2.2K
15:22 57.59 57.59 57.59 57.59 0.4K
15:23 57.58 57.58 57.58 57.58 1.4K
15:25 57.62 57.62 57.62 57.62 0.6K
15:27 57.59 57.60 57.59 57.60 2.5K
15:28 57.59 57.59 57.59 57.59 0.9K
15:29 57.56 57.56 57.56 57.56 2.2K
15:30 57.57 57.57 57.57 57.57 1.1K
15:31 57.57 57.59 57.57 57.59 1.2K
15:32 57.58 57.58 57.58 57.58 0.7K
15:33 57.62 57.68 57.62 57.65 2.3K
15:34 57.63 57.63 57.63 57.63 0.6K
15:35 57.56 57.56 57.54 57.54 1.5K
15:36 57.54 57.54 57.53 57.53 2.0K
15:37 57.54 57.54 57.54 57.54 0.7K
15:38 57.54 57.55 57.54 57.55 0.4K
15:39 57.54 57.62 57.53 57.62 2.4K
15:40 57.60 57.60 57.60 57.60 3.3K
15:41 57.57 57.61 57.57 57.61 1.5K
15:42 57.59 57.64 57.59 57.64 2.1K
15:43 57.62 57.65 57.62 57.65 5.7K
15:46 57.58 57.62 57.58 57.62 1.7K
15:47 57.64 57.64 57.59 57.59 2.9K
15:48 57.57 57.57 57.57 57.57 0.9K
15:49 57.61 57.61 57.61 57.61 3.5K
15:50 57.58 57.58 57.58 57.58 2.7K
15:51 57.52 57.54 57.51 57.52 6.2K
15:52 57.51 57.55 57.51 57.54 6.9K
15:53 57.54 57.57 57.54 57.56 6.0K
15:54 57.54 57.58 57.54 57.58 4.0K
15:55 57.55 57.55 57.53 57.54 5.0K
15:56 57.52 57.53 57.50 57.52 8.6K
15:57 57.53 57.53 57.51 57.53 7.6K
15:58 57.53 57.56 57.53 57.55 8.3K
15:59 57.55 57.56 57.47 57.52 25.3K
16:00 57.50 57.53 57.50 57.53 172.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available