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 59.11 59.11 58.97 58.97 3.4K
09:31 59.25 59.25 59.25 59.25 0.3K
09:32 59.29 59.29 59.29 59.29 0.5K
09:35 59.23 59.28 59.23 59.28 0.9K
09:36 59.31 59.31 59.31 59.31 0.4K
09:38 59.44 59.46 59.44 59.46 0.4K
09:39 59.47 59.52 59.47 59.52 0.7K
09:40 59.47 59.52 59.47 59.52 2.8K
09:41 59.40 59.40 59.40 59.40 0.3K
09:43 59.64 59.64 59.59 59.59 0.9K
09:44 59.51 59.51 59.51 59.51 0.5K
09:45 59.48 59.48 59.48 59.48 0.2K
09:46 59.43 59.44 59.42 59.42 2.0K
09:47 59.52 59.55 59.52 59.55 0.6K
09:48 59.61 59.62 59.60 59.62 1.6K
09:49 59.60 59.60 59.60 59.60 0.5K
09:50 59.52 59.52 59.50 59.50 1.6K
09:51 59.49 59.49 59.47 59.47 6.9K
09:56 59.45 59.45 59.45 59.45 0.1K
09:57 59.45 59.45 59.35 59.35 6.5K
09:58 59.35 59.35 59.35 59.35 0.2K
09:59 59.34 59.43 59.34 59.43 0.2K
10:00 59.43 59.43 59.43 59.43 0.5K
10:01 59.37 59.37 59.37 59.37 0.5K
10:02 59.37 59.37 59.30 59.30 1.5K
10:03 59.26 59.26 59.26 59.26 0.4K
10:04 59.11 59.15 59.11 59.15 1.2K
10:06 59.27 59.27 59.26 59.26 1.9K
10:07 59.27 59.27 59.27 59.27 0.5K
10:09 59.31 59.36 59.31 59.36 1.4K
10:10 59.33 59.33 59.33 59.33 0.4K
10:11 59.26 59.26 59.26 59.26 0.1K
10:12 59.30 59.30 59.30 59.30 0.2K
10:13 59.27 59.27 59.27 59.27 1.7K
10:14 59.22 59.22 59.22 59.22 5.8K
10:21 59.28 59.28 59.28 59.28 1.2K
10:22 59.21 59.21 59.21 59.21 0.1K
10:23 59.18 59.18 59.18 59.18 2.4K
10:27 59.18 59.19 59.18 59.19 1.9K
10:28 59.20 59.20 59.19 59.19 0.7K
10:29 59.18 59.18 59.18 59.18 1.2K
10:30 59.18 59.18 59.18 59.18 0.5K
10:31 59.24 59.24 59.20 59.20 1.3K
10:33 59.23 59.23 59.23 59.23 1.6K
10:36 59.24 59.24 59.24 59.24 1.1K
10:40 59.24 59.24 59.24 59.24 1.2K
10:42 59.25 59.28 59.25 59.28 0.6K
10:44 59.24 59.24 59.24 59.24 1.5K
10:45 59.21 59.21 59.21 59.21 0.7K
10:46 59.24 59.24 59.24 59.24 2.5K
10:55 59.33 59.33 59.33 59.33 0.1K
10:56 59.30 59.32 59.30 59.32 1.0K
10:57 59.30 59.30 59.30 59.30 1.1K
11:00 59.30 59.31 59.29 59.29 3.0K
11:02 59.32 59.32 59.32 59.32 0.9K
11:05 59.32 59.32 59.32 59.32 0.4K
11:06 59.26 59.26 59.26 59.26 1.3K
11:09 59.28 59.28 59.28 59.28 0.7K
11:11 59.24 59.24 59.24 59.24 1.0K
11:14 59.23 59.23 59.23 59.23 1.3K
11:15 59.14 59.14 59.14 59.14 1.2K
11:19 59.11 59.11 59.11 59.11 0.9K
11:21 59.01 59.01 58.99 58.99 1.1K
11:23 58.97 58.97 58.97 58.97 0.7K
11:25 58.97 58.97 58.92 58.92 1.6K
11:28 58.84 58.84 58.82 58.82 0.7K
11:29 58.88 58.88 58.84 58.88 4.5K
11:30 58.94 58.94 58.94 58.94 0.2K
11:32 58.87 58.87 58.83 58.84 1.6K
11:35 58.81 58.81 58.81 58.81 0.4K
11:36 58.78 58.78 58.78 58.78 0.6K
11:39 58.70 58.70 58.70 58.70 0.9K
11:40 58.74 58.74 58.70 58.70 1.1K
11:42 58.73 58.73 58.73 58.73 0.2K
11:44 58.69 58.69 58.69 58.69 0.8K
11:50 58.70 58.70 58.70 58.70 0.2K
11:51 58.69 58.69 58.69 58.69 2.3K
11:53 58.60 58.60 58.60 58.60 0.2K
11:55 58.54 58.54 58.54 58.54 0.5K
11:56 58.58 58.64 58.58 58.64 3.9K
12:00 58.62 58.62 58.60 58.60 1.6K
12:02 58.50 58.50 58.49 58.49 0.2K
12:03 58.48 58.48 58.48 58.48 0.5K
12:05 58.56 58.56 58.53 58.53 2.2K
12:07 58.59 58.59 58.59 58.59 1.9K
12:08 58.56 58.56 58.56 58.56 1.7K
12:09 58.60 58.60 58.60 58.60 1.0K
12:13 58.61 58.61 58.61 58.61 0.2K
12:14 58.60 58.60 58.60 58.60 1.5K
12:19 58.62 58.62 58.62 58.62 1.4K
12:20 58.60 58.60 58.60 58.60 0.7K
12:21 58.59 58.59 58.59 58.59 1.8K
12:24 58.62 58.62 58.62 58.62 2.2K
12:28 58.58 58.58 58.58 58.58 0.6K
12:30 58.57 58.61 58.57 58.57 0.9K
12:31 58.58 58.58 58.58 58.58 0.7K
12:32 58.61 58.61 58.61 58.61 2.2K
12:39 58.52 58.52 58.52 58.52 0.7K
12:41 58.48 58.48 58.48 58.48 0.1K
12:42 58.47 58.47 58.47 58.47 0.2K
12:43 58.51 58.51 58.51 58.51 1.6K
12:44 58.48 58.48 58.48 58.48 0.4K
12:45 58.47 58.47 58.41 58.42 3.1K
12:46 58.42 58.42 58.42 58.42 0.3K
12:47 58.42 58.51 58.42 58.51 3.6K
12:49 58.56 58.56 58.54 58.54 1.2K
12:54 58.55 58.55 58.55 58.55 1.2K
12:55 58.58 58.58 58.58 58.58 0.8K
12:57 58.54 58.54 58.54 58.54 1.3K
12:59 58.55 58.55 58.55 58.55 0.1K
13:00 58.60 58.60 58.60 58.60 0.8K
13:01 58.54 58.57 58.54 58.57 0.6K
13:03 58.56 58.56 58.56 58.56 0.2K
13:04 58.54 58.56 58.54 58.56 0.3K
13:05 58.58 58.60 58.58 58.60 2.4K
13:07 58.59 58.59 58.59 58.59 1.0K
13:10 58.54 58.54 58.54 58.54 0.7K
13:12 58.56 58.56 58.56 58.56 0.7K
13:14 58.53 58.53 58.53 58.53 0.4K
13:16 58.55 58.55 58.55 58.55 0.5K
13:18 58.55 58.55 58.55 58.55 1.1K
13:20 58.56 58.56 58.56 58.56 0.1K
13:21 58.54 58.54 58.54 58.54 0.5K
13:23 58.56 58.56 58.56 58.56 0.3K
13:24 58.56 58.56 58.54 58.54 1.0K
13:25 58.53 58.53 58.53 58.53 0.4K
13:26 58.53 58.53 58.52 58.52 1.7K
13:27 58.51 58.51 58.51 58.51 1.1K
13:28 58.52 58.52 58.51 58.51 0.9K
13:29 58.52 58.52 58.52 58.52 2.0K
13:31 58.53 58.53 58.53 58.53 0.4K
13:32 58.55 58.55 58.55 58.55 1.5K
13:33 58.61 58.61 58.61 58.61 1.8K
13:34 58.58 58.58 58.54 58.54 2.0K
13:37 58.50 58.50 58.50 58.50 1.6K
13:38 58.51 58.51 58.51 58.51 0.6K
13:39 58.49 58.49 58.49 58.49 1.0K
13:42 58.47 58.47 58.47 58.47 0.2K
13:43 58.45 58.45 58.42 58.44 1.7K
13:44 58.45 58.45 58.45 58.45 1.1K
13:45 58.46 58.46 58.46 58.46 0.3K
13:46 58.41 58.41 58.41 58.41 0.2K
13:47 58.42 58.42 58.42 58.42 0.6K
13:51 58.41 58.45 58.41 58.45 1.6K
13:52 58.45 58.45 58.45 58.45 1.1K
13:55 58.43 58.43 58.43 58.43 0.3K
13:56 58.45 58.45 58.45 58.45 1.5K
13:57 58.43 58.43 58.43 58.43 1.7K
13:58 58.41 58.41 58.41 58.40 2.2K
14:02 58.35 58.36 58.35 58.36 0.8K
14:03 58.36 58.36 58.36 58.36 2.1K
14:05 58.37 58.37 58.37 58.37 0.2K
14:07 58.37 58.37 58.37 58.37 1.5K
14:10 58.37 58.37 58.34 58.34 2.3K
14:12 58.34 58.34 58.34 58.34 1.5K
14:15 58.34 58.35 58.34 58.35 1.4K
14:17 58.32 58.32 58.32 58.32 1.1K
14:20 58.34 58.34 58.34 58.34 1.1K
14:22 58.35 58.35 58.35 58.35 0.4K
14:23 58.33 58.33 58.33 58.33 0.5K
14:24 58.35 58.35 58.35 58.35 0.6K
14:25 58.33 58.34 58.32 58.34 1.2K
14:26 58.35 58.35 58.32 58.32 4.7K
14:27 58.32 58.32 58.31 58.31 1.4K
14:28 58.32 58.32 58.32 58.32 0.2K
14:29 58.32 58.32 58.32 58.32 0.5K
14:30 58.35 58.40 58.35 58.40 4.6K
14:31 58.38 58.38 58.38 58.38 2.3K
14:32 58.38 58.38 58.38 58.38 0.6K
14:33 58.36 58.36 58.36 58.36 0.4K
14:34 58.36 58.36 58.34 58.34 1.4K
14:35 58.35 58.35 58.35 58.35 0.6K
14:36 58.36 58.36 58.36 58.36 1.0K
14:38 58.33 58.33 58.33 58.33 1.5K
14:44 58.33 58.38 58.32 58.38 4.3K
14:45 58.41 58.41 58.41 58.41 1.0K
14:47 58.38 58.38 58.38 58.38 2.1K
14:48 58.40 58.40 58.40 58.40 0.4K
14:49 58.39 58.39 58.39 58.39 0.6K
14:50 58.38 58.38 58.38 58.38 0.9K
14:52 58.40 58.40 58.38 58.40 1.3K
14:53 58.41 58.41 58.41 58.41 1.0K
14:54 58.42 58.42 58.42 58.42 0.7K
14:55 58.45 58.47 58.45 58.47 1.6K
14:56 58.46 58.51 58.46 58.51 2.6K
14:57 58.52 58.52 58.51 58.51 0.8K
14:58 58.50 58.50 58.50 58.50 2.7K
14:59 58.48 58.48 58.48 58.48 0.3K
15:01 58.49 58.50 58.49 58.50 1.9K
15:02 58.52 58.54 58.52 58.53 1.5K
15:04 58.52 58.53 58.52 58.53 2.2K
15:06 58.51 58.51 58.51 58.51 0.6K
15:08 58.51 58.51 58.51 58.51 2.0K
15:11 58.50 58.50 58.50 58.50 1.1K
15:13 58.50 58.50 58.50 58.50 0.1K
15:14 58.51 58.53 58.51 58.53 3.1K
15:15 58.51 58.52 58.51 58.52 2.4K
15:16 58.56 58.59 58.56 58.59 2.2K
15:17 58.59 58.59 58.59 58.59 0.6K
15:18 58.59 58.59 58.59 58.59 0.5K
15:20 58.60 58.62 58.60 58.62 2.3K
15:21 58.62 58.62 58.61 58.61 2.0K
15:22 58.63 58.63 58.63 58.63 1.3K
15:23 58.61 58.64 58.61 58.64 3.1K
15:25 58.61 58.62 58.61 58.62 2.8K
15:28 58.60 58.64 58.60 58.64 4.5K
15:30 58.60 58.60 58.60 58.60 1.9K
15:32 58.60 58.60 58.60 58.60 1.1K
15:33 58.58 58.58 58.56 58.56 1.1K
15:34 58.57 58.57 58.57 58.57 1.0K
15:35 58.51 58.51 58.51 58.51 3.2K
15:37 58.49 58.49 58.49 58.49 1.5K
15:38 58.48 58.48 58.48 58.48 0.3K
15:39 58.46 58.46 58.46 58.46 0.3K
15:40 58.49 58.53 58.49 58.53 6.1K
15:41 58.52 58.52 58.52 58.52 2.1K
15:42 58.55 58.57 58.55 58.57 2.5K
15:43 58.57 58.57 58.57 58.57 1.6K
15:44 58.57 58.57 58.57 58.57 2.0K
15:45 58.56 58.56 58.56 58.56 1.3K
15:47 58.57 58.57 58.56 58.57 1.5K
15:48 58.56 58.56 58.54 58.54 3.2K
15:49 58.54 58.59 58.54 58.59 11.2K
15:50 58.63 58.72 58.59 58.72 4.3K
15:51 58.75 58.75 58.72 58.75 3.8K
15:52 58.73 58.73 58.71 58.72 5.7K
15:53 58.71 58.71 58.70 58.70 2.2K
15:54 58.70 58.70 58.68 58.68 5.8K
15:55 58.65 58.66 58.65 58.66 1.8K
15:56 58.66 58.66 58.65 58.65 7.2K
15:57 58.64 58.66 58.64 58.65 12.7K
15:58 58.62 58.62 58.54 58.57 15.9K
15:59 58.58 58.68 58.58 58.67 41.5K
16:00 58.67 58.67 58.65 58.65 171.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available