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 58.56 58.56 58.56 58.56 3.7K
09:34 58.64 58.64 58.64 58.64 1.1K
09:40 58.78 58.78 58.78 58.78 0.4K
09:42 58.82 58.82 58.82 58.82 0.3K
09:44 58.79 58.79 58.79 58.79 2.2K
09:48 58.89 58.89 58.89 58.89 1.6K
09:49 58.88 58.88 58.86 58.86 0.4K
09:52 58.87 58.87 58.87 58.87 0.3K
09:53 58.83 58.83 58.83 58.83 1.4K
09:55 58.99 58.99 58.99 58.99 0.3K
09:56 58.85 58.85 58.85 58.85 0.3K
09:59 58.85 58.85 58.85 58.85 1.0K
10:00 58.96 58.96 58.96 58.96 0.5K
10:01 58.96 59.00 58.96 59.00 1.2K
10:02 59.01 59.01 59.01 59.01 0.3K
10:03 59.00 59.00 59.00 59.00 0.2K
10:04 59.00 59.00 59.00 59.00 0.3K
10:05 59.01 59.01 59.01 59.01 0.6K
10:07 59.03 59.03 59.03 59.03 0.2K
10:08 59.07 59.07 59.07 59.07 0.9K
10:09 59.03 59.03 59.02 59.02 4.1K
10:10 59.01 59.01 59.01 59.01 2.4K
10:12 59.05 59.05 59.05 59.05 1.2K
10:13 59.05 59.05 59.04 59.04 0.8K
10:16 59.04 59.04 59.04 59.04 1.8K
10:19 58.95 58.95 58.95 58.95 5.0K
10:21 58.94 58.94 58.94 58.94 0.5K
10:23 58.97 58.97 58.97 58.97 2.0K
10:26 59.05 59.05 59.05 59.05 0.2K
10:27 59.05 59.07 59.05 59.07 0.8K
10:28 59.06 59.06 59.06 59.06 0.2K
10:29 59.06 59.06 59.06 59.06 0.2K
10:30 59.06 59.06 59.06 59.06 0.4K
10:33 59.06 59.06 59.06 59.06 0.9K
10:35 59.08 59.13 59.08 59.13 2.1K
10:39 59.12 59.12 59.12 59.12 0.2K
10:40 59.14 59.14 59.14 59.14 0.8K
10:42 59.24 59.25 59.24 59.25 3.9K
10:43 59.21 59.21 59.15 59.15 3.1K
10:44 59.15 59.15 59.15 59.15 0.9K
10:46 59.13 59.13 59.13 59.13 1.0K
10:48 59.08 59.08 59.08 59.08 1.0K
10:51 59.12 59.12 59.12 59.12 1.1K
10:55 59.05 59.05 59.05 59.05 1.8K
10:59 58.98 58.98 58.98 58.98 0.3K
11:00 59.02 59.02 59.01 59.01 4.6K
11:05 58.90 58.90 58.90 58.90 0.5K
11:06 58.87 58.87 58.87 58.87 0.8K
11:08 58.90 58.90 58.90 58.90 0.9K
11:11 58.88 58.88 58.88 58.88 1.7K
11:12 58.86 58.86 58.86 58.86 1.2K
11:17 58.85 58.85 58.85 58.85 1.4K
11:21 58.86 58.86 58.86 58.86 0.9K
11:22 58.86 58.88 58.86 58.86 1.8K
11:26 58.83 58.83 58.83 58.83 3.0K
11:32 58.79 58.79 58.79 58.79 0.6K
11:33 58.81 58.81 58.81 58.81 1.0K
11:37 58.87 58.90 58.87 58.90 0.6K
11:38 58.84 58.87 58.84 58.87 0.5K
11:39 58.87 58.87 58.87 58.87 0.1K
11:40 58.87 58.87 58.87 58.87 0.6K
11:41 58.87 58.87 58.87 58.87 0.3K
11:42 58.86 58.86 58.86 58.86 1.9K
11:44 58.93 58.93 58.93 58.93 0.4K
11:45 58.92 58.92 58.92 58.92 0.2K
11:46 58.90 58.90 58.90 58.90 4.3K
11:47 58.92 58.92 58.92 58.92 0.7K
11:48 58.92 58.92 58.92 58.92 0.2K
11:50 58.96 58.98 58.96 58.98 4.7K
11:55 58.95 58.95 58.95 58.95 3.7K
12:00 58.81 58.81 58.81 58.81 1.7K
12:09 58.77 58.77 58.77 58.77 1.5K
12:10 58.73 58.73 58.73 58.73 1.5K
12:13 58.76 58.76 58.76 58.76 1.5K
12:16 58.77 58.77 58.77 58.77 0.9K
12:17 58.82 58.82 58.82 58.82 1.6K
12:20 58.85 58.85 58.85 58.85 0.5K
12:23 58.85 58.85 58.84 58.84 0.6K
12:24 58.84 58.86 58.84 58.86 0.9K
12:26 58.89 58.89 58.89 58.89 0.1K
12:27 58.86 58.87 58.86 58.87 0.2K
12:28 58.84 58.84 58.84 58.84 0.1K
12:29 58.84 58.84 58.83 58.83 4.3K
12:31 58.80 58.84 58.80 58.84 2.2K
12:36 58.82 58.82 58.82 58.82 0.2K
12:37 58.85 58.87 58.85 58.87 0.4K
12:38 58.84 58.84 58.84 58.84 0.7K
12:39 58.87 58.87 58.87 58.87 0.4K
12:42 58.85 58.85 58.82 58.82 3.6K
12:49 58.82 58.82 58.82 58.82 0.8K
12:51 58.80 58.80 58.80 58.80 1.4K
12:55 58.84 58.84 58.84 58.84 0.7K
12:58 58.86 58.86 58.84 58.84 2.0K
12:59 58.82 58.82 58.82 58.82 1.3K
13:01 58.82 58.82 58.78 58.78 1.4K
13:02 58.75 58.75 58.75 58.75 0.2K
13:04 58.73 58.73 58.73 58.73 0.4K
13:05 58.72 58.72 58.72 58.72 0.5K
13:06 58.71 58.71 58.71 58.71 0.8K
13:07 58.79 58.79 58.79 58.79 0.8K
13:10 58.81 58.81 58.81 58.81 1.2K
13:11 58.78 58.78 58.78 58.78 1.2K
13:12 58.77 58.77 58.77 58.77 0.7K
13:14 58.80 58.80 58.80 58.80 0.4K
13:15 58.81 58.81 58.81 58.81 0.7K
13:21 58.81 58.81 58.81 58.81 0.1K
13:23 58.83 58.83 58.79 58.79 2.4K
13:26 58.87 58.87 58.87 58.87 0.1K
13:27 58.85 58.85 58.85 58.85 2.8K
13:28 58.82 58.82 58.81 58.81 0.9K
13:29 58.79 58.79 58.79 58.79 1.3K
13:35 58.81 58.81 58.81 58.81 0.2K
13:37 58.82 58.82 58.82 58.82 0.2K
13:38 58.81 58.81 58.77 58.77 3.7K
13:39 58.77 58.77 58.77 58.77 1.6K
13:44 58.75 58.75 58.74 58.74 0.3K
13:45 58.75 58.75 58.75 58.75 1.2K
13:48 58.75 58.75 58.75 58.75 1.3K
13:50 58.78 58.78 58.78 58.78 2.6K
13:54 58.78 58.78 58.78 58.78 0.8K
13:55 58.78 58.78 58.76 58.76 1.3K
13:59 58.76 58.76 58.76 58.76 1.3K
14:00 58.70 58.70 58.54 58.54 3.8K
14:01 58.58 58.58 58.58 58.58 0.1K
14:02 58.50 58.50 58.50 58.50 1.2K
14:04 58.42 58.42 58.42 58.42 1.3K
14:05 58.35 58.35 58.35 58.35 0.3K
14:06 58.39 58.47 58.38 58.38 0.9K
14:07 58.35 58.35 58.35 58.35 0.2K
14:08 58.43 58.43 58.38 58.38 0.4K
14:09 58.42 58.42 58.42 58.42 0.4K
14:10 58.38 58.38 58.35 58.35 2.1K
14:11 58.30 58.30 58.30 58.30 0.6K
14:12 58.28 58.28 58.28 58.28 0.7K
14:13 58.31 58.31 58.31 58.31 0.7K
14:14 58.32 58.32 58.32 58.32 0.3K
14:16 58.31 58.31 58.31 58.31 2.2K
14:19 58.28 58.29 58.28 58.29 1.5K
14:20 58.28 58.28 58.28 58.28 0.5K
14:21 58.32 58.32 58.27 58.27 1.7K
14:25 58.26 58.26 58.26 58.26 1.8K
14:27 58.31 58.39 58.31 58.39 3.1K
14:28 58.36 58.36 58.36 58.36 0.7K
14:30 58.36 58.38 58.36 58.38 0.6K
14:31 58.39 58.39 58.39 58.39 0.1K
14:32 58.41 58.47 58.41 58.47 2.7K
14:33 58.47 58.47 58.44 58.44 3.0K
14:34 58.44 58.50 58.41 58.50 1.5K
14:35 58.50 58.52 58.45 58.45 3.3K
14:36 58.41 58.41 58.41 58.41 1.1K
14:38 58.48 58.59 58.48 58.59 2.7K
14:39 58.57 58.57 58.50 58.53 3.9K
14:40 58.60 58.68 58.60 58.68 1.2K
14:41 58.69 58.74 58.69 58.74 0.4K
14:42 58.75 58.75 58.75 58.75 1.0K
14:43 58.57 58.57 58.57 58.57 1.6K
14:44 58.66 58.66 58.65 58.65 0.5K
14:45 58.65 58.65 58.65 58.65 3.0K
14:48 58.63 58.63 58.63 58.63 0.8K
14:49 58.62 58.68 58.59 58.59 1.9K
14:50 58.63 58.63 58.55 58.55 4.1K
14:52 58.65 58.65 58.65 58.65 0.9K
14:53 58.61 58.61 58.61 58.61 2.0K
14:57 58.38 58.51 58.38 58.49 3.5K
14:58 58.50 58.50 58.50 58.50 1.2K
14:59 58.43 58.43 58.43 58.43 0.2K
15:00 58.43 58.43 58.42 58.42 1.4K
15:01 58.42 58.42 58.42 58.42 0.8K
15:02 58.42 58.42 58.39 58.39 2.6K
15:03 58.36 58.40 58.36 58.37 3.7K
15:04 58.32 58.32 58.32 58.32 0.5K
15:05 58.30 58.30 58.27 58.27 1.9K
15:06 58.34 58.34 58.34 58.34 0.3K
15:08 58.32 58.42 58.32 58.42 3.0K
15:10 58.51 58.51 58.51 58.51 1.1K
15:11 58.44 58.44 58.44 58.44 1.3K
15:13 58.39 58.39 58.39 58.39 3.2K
15:14 58.38 58.40 58.38 58.40 1.0K
15:15 58.39 58.39 58.39 58.39 1.0K
15:16 58.36 58.36 58.36 58.36 0.6K
15:18 58.31 58.31 58.31 58.31 0.7K
15:19 58.36 58.36 58.36 58.36 2.0K
15:20 58.42 58.42 58.42 58.42 1.2K
15:21 58.48 58.48 58.48 58.48 1.4K
15:24 58.57 58.60 58.57 58.60 0.8K
15:25 58.54 58.56 58.53 58.56 1.9K
15:26 58.52 58.52 58.48 58.48 1.6K
15:27 58.49 58.49 58.49 58.49 1.2K
15:28 58.48 58.48 58.48 58.48 1.0K
15:29 58.45 58.45 58.45 58.45 0.8K
15:30 58.42 58.42 58.42 58.42 1.0K
15:31 58.40 58.40 58.40 58.40 0.7K
15:32 58.41 58.42 58.41 58.42 1.4K
15:34 58.39 58.39 58.39 58.39 2.4K
15:35 58.33 58.33 58.33 58.33 0.3K
15:36 58.32 58.37 58.32 58.37 2.8K
15:37 58.37 58.39 58.37 58.39 2.8K
15:38 58.41 58.52 58.41 58.52 3.0K
15:39 58.50 58.54 58.50 58.51 0.9K
15:40 58.53 58.54 58.52 58.52 2.1K
15:41 58.54 58.56 58.54 58.56 2.1K
15:42 58.57 58.58 58.56 58.56 1.5K
15:43 58.56 58.59 58.56 58.59 3.1K
15:44 58.62 58.63 58.61 58.62 3.4K
15:45 58.63 58.63 58.63 58.63 0.8K
15:46 58.65 58.65 58.60 58.63 5.1K
15:47 58.64 58.64 58.62 58.62 3.5K
15:48 58.61 58.64 58.61 58.64 3.6K
15:49 58.64 58.64 58.61 58.61 3.2K
15:50 58.63 58.68 58.63 58.65 7.3K
15:51 58.66 58.69 58.64 58.64 6.8K
15:52 58.63 58.63 58.61 58.62 1.6K
15:53 58.61 58.61 58.60 58.60 4.5K
15:54 58.60 58.61 58.59 58.61 4.2K
15:55 58.62 58.64 58.60 58.60 5.8K
15:56 58.59 58.60 58.57 58.58 10.1K
15:57 58.57 58.60 58.56 58.57 10.0K
15:58 58.58 58.61 58.58 58.59 10.2K
15:59 58.57 58.57 58.49 58.49 35.8K
16:00 58.46 58.46 58.46 58.46 136.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available