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
09:30 56.28 57.02 56.28 57.02 13.2K
09:31 56.88 56.88 56.88 56.88 0.2K
09:32 56.99 57.08 56.99 57.08 2.1K
09:34 57.14 57.14 57.14 57.14 0.3K
09:35 57.30 57.30 57.09 57.30 0.7K
09:36 57.20 57.20 57.20 57.20 0.2K
09:38 57.24 57.25 57.24 57.24 1.2K
09:39 57.13 57.13 57.13 57.13 1.7K
09:40 57.09 57.39 57.09 57.39 6.2K
09:41 57.37 57.37 57.33 57.33 3.3K
09:42 57.42 57.52 57.34 57.47 3.4K
09:43 57.47 57.47 57.47 57.47 0.6K
09:49 57.50 57.50 57.50 57.50 0.2K
09:50 57.51 57.51 57.51 57.51 4.0K
09:51 57.37 57.37 57.37 57.37 3.2K
09:52 57.37 57.37 57.29 57.29 1.2K
09:53 57.30 57.30 57.30 57.30 0.5K
09:54 57.32 57.32 57.32 57.32 0.1K
09:55 57.30 57.30 57.30 57.30 0.9K
09:56 57.21 57.41 57.21 57.41 1.5K
09:57 57.29 57.29 57.29 57.29 0.1K
09:58 57.29 57.41 57.29 57.41 1.4K
09:59 57.37 57.37 57.37 57.37 0.6K
10:00 57.42 57.46 57.42 57.42 1.5K
10:01 57.41 57.41 57.41 57.41 0.7K
10:02 57.42 57.44 57.42 57.44 1.9K
10:03 57.47 57.49 57.47 57.49 0.7K
10:04 57.49 57.49 57.41 57.41 2.4K
10:05 57.37 57.37 57.37 57.37 1.6K
10:06 57.44 57.44 57.44 57.44 0.1K
10:07 57.57 57.57 57.57 57.57 0.8K
10:09 57.54 57.54 57.54 57.54 1.2K
10:10 57.55 57.55 57.49 57.49 1.7K
10:11 57.54 57.54 57.54 57.54 0.7K
10:12 57.55 57.55 57.54 57.54 1.3K
10:13 57.56 57.56 57.56 57.56 1.3K
10:14 57.56 57.62 57.56 57.62 0.4K
10:15 57.62 57.73 57.62 57.73 4.7K
10:16 57.75 57.75 57.71 57.72 0.9K
10:17 57.74 57.74 57.74 57.74 0.4K
10:19 57.74 57.74 57.74 57.74 0.9K
10:20 57.76 57.76 57.74 57.74 1.7K
10:21 57.76 57.76 57.62 57.62 2.4K
10:22 57.65 57.66 57.65 57.66 0.2K
10:23 57.65 57.65 57.65 57.65 0.2K
10:24 57.65 57.70 57.65 57.66 1.1K
10:25 57.71 57.80 57.71 57.80 2.1K
10:26 57.79 57.79 57.74 57.74 2.1K
10:29 57.70 57.70 57.70 57.70 1.8K
10:31 57.60 57.60 57.60 57.60 2.5K
10:32 57.66 57.66 57.66 57.66 0.9K
10:34 57.66 57.66 57.64 57.64 1.0K
10:35 57.64 57.64 57.64 57.64 0.7K
10:36 57.68 57.68 57.68 57.68 0.8K
10:37 57.66 57.69 57.66 57.69 0.5K
10:38 57.70 57.70 57.63 57.63 1.0K
10:39 57.66 57.66 57.66 57.66 0.2K
10:40 57.66 57.66 57.66 57.66 0.6K
10:41 57.66 57.70 57.66 57.66 1.7K
10:43 57.72 57.75 57.71 57.75 2.9K
10:44 57.76 57.76 57.76 57.76 1.1K
10:47 57.79 57.79 57.77 57.77 0.8K
10:48 57.77 57.77 57.77 57.77 1.4K
10:50 57.79 57.79 57.79 57.79 0.3K
10:51 57.79 57.79 57.79 57.79 0.3K
10:52 57.83 57.84 57.83 57.84 1.6K
10:54 57.86 57.91 57.85 57.85 5.2K
10:56 57.86 57.86 57.86 57.86 1.2K
11:00 57.82 57.93 57.82 57.91 2.5K
11:03 57.96 57.96 57.92 57.92 1.0K
11:04 57.88 57.88 57.88 57.88 0.6K
11:06 57.96 57.96 57.96 57.96 1.4K
11:07 57.96 57.99 57.96 57.99 0.6K
11:08 57.93 57.93 57.93 57.93 3.0K
11:10 57.95 57.95 57.95 57.95 2.9K
11:11 57.95 58.00 57.82 57.82 3.2K
11:12 57.81 57.81 57.81 57.81 1.0K
11:13 57.85 57.99 57.85 57.99 1.4K
11:16 57.93 57.96 57.93 57.96 1.1K
11:17 57.92 57.92 57.85 57.85 0.9K
11:18 57.85 57.85 57.85 57.85 0.8K
11:20 57.92 57.92 57.92 57.92 0.5K
11:23 57.93 57.96 57.93 57.96 2.2K
11:24 57.98 57.98 57.98 57.98 0.6K
11:25 57.96 57.96 57.96 57.96 1.3K
11:26 58.01 58.01 58.01 58.01 0.5K
11:27 57.99 57.99 57.99 57.99 1.0K
11:30 58.00 58.00 58.00 58.00 0.4K
11:32 57.96 57.98 57.96 57.98 1.1K
11:33 58.00 58.00 57.96 57.96 0.7K
11:34 57.99 57.99 57.99 57.99 0.7K
11:35 57.94 57.94 57.94 57.94 2.0K
11:37 57.99 58.05 57.99 58.05 2.2K
11:42 58.02 58.02 57.94 57.94 2.2K
11:43 57.98 57.98 57.98 57.98 1.5K
11:45 58.06 58.06 58.06 58.06 0.2K
11:46 58.05 58.05 58.05 58.05 0.4K
11:47 57.99 58.01 57.99 58.01 1.7K
11:49 57.97 57.97 57.97 57.97 0.9K
11:51 57.97 57.97 57.97 57.97 0.9K
11:53 57.96 57.96 57.96 57.96 0.9K
11:54 57.99 57.99 57.99 57.99 0.5K
11:56 57.95 57.95 57.95 57.95 1.3K
12:00 57.96 58.00 57.96 58.00 0.4K
12:01 57.97 57.97 57.97 57.97 1.0K
12:02 58.00 58.00 58.00 58.00 0.2K
12:03 58.02 58.02 58.02 58.02 1.2K
12:06 58.07 58.07 58.07 58.07 0.4K
12:07 58.10 58.10 58.10 58.10 0.4K
12:08 58.09 58.09 58.09 58.09 1.3K
12:09 58.06 58.06 58.06 58.06 1.3K
12:13 58.02 58.02 58.02 58.02 0.4K
12:14 58.06 58.06 58.06 58.06 0.4K
12:17 58.02 58.06 58.02 58.06 1.6K
12:19 58.06 58.06 58.04 58.04 0.4K
12:21 58.00 58.00 58.00 58.00 1.1K
12:22 58.03 58.03 58.03 58.03 0.8K
12:23 58.05 58.05 58.05 58.05 0.6K
12:24 58.04 58.04 58.04 58.04 1.4K
12:29 58.05 58.05 58.05 58.05 0.5K
12:30 58.03 58.07 58.03 58.07 1.1K
12:31 58.04 58.05 58.04 58.05 0.5K
12:32 58.07 58.12 58.07 58.12 1.2K
12:33 58.09 58.09 58.09 58.09 2.5K
12:38 58.14 58.14 58.14 58.14 0.3K
12:39 58.11 58.11 58.11 58.11 0.1K
12:41 58.06 58.08 58.06 58.08 1.2K
12:44 58.10 58.10 58.10 58.10 0.4K
12:46 58.12 58.12 58.12 58.12 0.9K
12:47 58.10 58.10 58.10 58.10 0.6K
12:48 58.07 58.07 58.07 58.07 0.8K
12:51 58.06 58.06 58.05 58.05 0.7K
12:53 58.09 58.12 58.09 58.12 2.0K
12:55 58.08 58.08 58.08 58.08 0.4K
12:56 58.15 58.15 58.12 58.12 0.4K
12:57 58.11 58.11 58.11 58.11 2.1K
13:00 58.12 58.12 58.12 58.12 0.6K
13:03 58.10 58.10 58.08 58.08 0.9K
13:04 58.10 58.10 58.10 58.10 0.2K
13:06 58.10 58.10 58.10 58.10 0.3K
13:07 58.09 58.13 58.09 58.13 1.1K
13:08 58.09 58.09 58.09 58.09 0.6K
13:09 58.13 58.13 58.09 58.09 0.7K
13:11 58.09 58.10 58.09 58.10 1.9K
13:13 58.13 58.13 58.11 58.11 2.0K
13:14 58.11 58.11 58.11 58.11 0.1K
13:15 58.15 58.15 58.15 58.15 0.3K
13:16 58.07 58.07 58.07 58.07 0.7K
13:19 58.09 58.09 58.09 58.09 0.4K
13:20 58.04 58.07 58.03 58.03 1.0K
13:21 58.03 58.03 58.03 58.03 0.7K
13:22 58.01 58.04 58.01 58.04 6.4K
13:23 58.06 58.06 58.04 58.04 1.4K
13:26 58.09 58.09 58.01 58.01 2.5K
13:29 57.97 57.97 57.97 57.97 3.3K
13:31 57.91 57.91 57.84 57.85 1.8K
13:32 57.90 57.90 57.85 57.85 1.0K
13:33 57.87 57.87 57.87 57.87 0.2K
13:34 57.90 57.92 57.90 57.92 0.8K
13:35 57.93 57.93 57.93 57.93 0.4K
13:36 57.88 57.88 57.85 57.85 1.2K
13:37 57.81 57.81 57.81 57.81 0.7K
13:38 57.85 57.85 57.85 57.85 0.2K
13:39 57.83 57.83 57.83 57.83 1.0K
13:41 57.83 57.83 57.83 57.83 1.0K
13:43 57.85 57.85 57.85 57.85 0.4K
13:44 57.85 57.85 57.85 57.85 0.8K
13:47 57.83 57.83 57.83 57.83 0.7K
13:49 57.81 57.81 57.79 57.79 2.0K
13:50 57.81 57.81 57.78 57.80 1.9K
13:53 57.82 57.85 57.82 57.85 1.1K
13:55 57.80 57.80 57.80 57.80 0.7K
13:58 57.79 57.79 57.77 57.77 1.5K
13:59 57.75 57.76 57.75 57.76 0.9K
14:00 57.76 57.76 57.76 57.76 0.8K
14:01 57.73 57.73 57.72 57.72 0.7K
14:02 57.71 57.71 57.71 57.71 0.7K
14:03 57.72 57.72 57.72 57.72 0.2K
14:04 57.70 57.80 57.70 57.80 2.3K
14:05 57.79 57.79 57.79 57.79 3.4K
14:11 57.78 57.79 57.78 57.79 1.1K
14:13 57.79 57.79 57.77 57.77 2.6K
14:15 57.77 57.77 57.77 57.77 0.2K
14:16 57.73 57.76 57.73 57.76 1.7K
14:18 57.74 57.74 57.74 57.74 0.2K
14:19 57.75 57.76 57.75 57.76 2.3K
14:22 57.76 57.78 57.76 57.78 2.4K
14:26 57.78 57.78 57.76 57.76 0.9K
14:27 57.76 57.79 57.76 57.79 2.4K
14:29 57.77 57.77 57.77 57.77 0.1K
14:30 57.76 57.76 57.76 57.76 1.9K
14:31 57.78 57.78 57.77 57.78 0.8K
14:32 57.79 57.81 57.79 57.81 1.2K
14:33 57.81 57.81 57.81 57.81 1.0K
14:34 57.82 57.82 57.82 57.82 0.3K
14:35 57.82 57.83 57.82 57.83 1.9K
14:36 57.84 57.84 57.84 57.84 0.3K
14:37 57.80 57.80 57.73 57.73 4.1K
14:40 57.75 57.75 57.75 57.75 0.2K
14:41 57.76 57.76 57.75 57.75 0.2K
14:42 57.70 57.70 57.70 57.70 5.1K
14:43 57.72 57.72 57.72 57.72 0.5K
14:46 57.70 57.71 57.66 57.71 5.9K
14:47 57.71 57.71 57.71 57.71 0.3K
14:48 57.71 57.71 57.71 57.71 1.1K
14:51 57.72 57.72 57.72 57.72 0.3K
14:52 57.72 57.72 57.72 57.72 0.3K
14:53 57.72 57.73 57.72 57.73 1.7K
14:54 57.74 57.74 57.74 57.74 0.4K
14:55 57.75 57.75 57.74 57.74 0.7K
14:56 57.74 57.74 57.74 57.74 4.7K
14:59 57.74 57.74 57.74 57.74 0.7K
15:00 57.75 57.75 57.75 57.75 0.5K
15:01 57.75 57.75 57.75 57.75 0.3K
15:02 57.75 57.75 57.75 57.75 1.7K
15:03 57.76 57.76 57.76 57.76 0.3K
15:04 57.75 57.76 57.75 57.76 0.4K
15:05 57.76 57.77 57.76 57.77 1.9K
15:06 57.77 57.77 57.77 57.77 0.7K
15:08 57.76 57.77 57.76 57.77 1.6K
15:09 57.77 57.79 57.77 57.79 1.5K
15:11 57.79 57.79 57.78 57.79 1.7K
15:12 57.78 57.81 57.78 57.81 1.6K
15:13 57.81 57.81 57.81 57.81 0.4K
15:14 57.81 57.81 57.81 57.81 2.1K
15:15 57.83 57.83 57.83 57.83 0.6K
15:16 57.83 57.83 57.78 57.78 6.8K
15:17 57.76 57.76 57.76 57.76 0.3K
15:18 57.77 57.77 57.77 57.77 1.6K
15:19 57.75 57.76 57.75 57.76 0.8K
15:20 57.76 57.76 57.76 57.76 1.5K
15:21 57.76 57.77 57.76 57.77 1.3K
15:22 57.77 57.77 57.75 57.75 1.4K
15:24 57.74 57.75 57.71 57.71 4.0K
15:25 57.71 57.71 57.71 57.71 0.6K
15:26 57.72 57.75 57.72 57.75 2.5K
15:27 57.75 57.75 57.75 57.75 0.6K
15:28 57.75 57.75 57.75 57.75 0.7K
15:29 57.75 57.75 57.74 57.74 1.3K
15:30 57.74 57.79 57.73 57.79 4.4K
15:31 57.80 57.80 57.80 57.80 5.0K
15:34 57.78 57.78 57.76 57.76 3.0K
15:35 57.76 57.76 57.76 57.76 1.3K
15:36 57.76 57.76 57.76 57.76 1.8K
15:37 57.77 57.77 57.75 57.75 2.3K
15:38 57.76 57.77 57.76 57.76 2.5K
15:39 57.76 57.76 57.76 57.76 1.2K
15:40 57.72 57.72 57.69 57.70 8.0K
15:41 57.69 57.70 57.69 57.70 4.2K
15:42 57.71 57.71 57.63 57.64 8.3K
15:43 57.64 57.68 57.64 57.68 4.0K
15:44 57.68 57.69 57.68 57.69 2.5K
15:45 57.71 57.72 57.71 57.72 2.4K
15:46 57.72 57.72 57.72 57.72 3.0K
15:47 57.68 57.68 57.67 57.67 3.2K
15:48 57.67 57.67 57.67 57.67 2.0K
15:49 57.69 57.71 57.67 57.67 4.0K
15:50 57.70 57.74 57.70 57.74 5.3K
15:51 57.72 57.72 57.68 57.72 5.9K
15:52 57.72 57.72 57.72 57.72 4.5K
15:53 57.72 57.72 57.71 57.72 9.4K
15:54 57.72 57.75 57.72 57.75 11.9K
15:55 57.75 57.81 57.74 57.81 12.6K
15:56 57.81 57.85 57.79 57.81 18.6K
15:57 57.80 57.83 57.79 57.82 15.2K
15:58 57.79 57.80 57.74 57.74 23.0K
15:59 57.74 57.78 57.72 57.76 49.7K
16:00 57.74 57.74 57.72 57.72 232.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available