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 58.76 58.76 58.76 58.76 5.9K
09:32 59.08 59.08 59.08 59.08 3.3K
09:48 58.98 58.98 58.98 58.98 1.7K
09:49 58.98 58.98 58.98 58.98 3.0K
10:00 59.11 59.11 59.11 59.11 0.2K
10:01 59.16 59.23 59.13 59.21 3.2K
10:03 59.10 59.15 59.09 59.15 3.9K
10:04 59.14 59.23 59.14 59.23 1.1K
10:07 59.19 59.19 59.19 59.19 0.1K
10:08 59.19 59.25 59.19 59.25 1.4K
10:10 59.20 59.20 59.20 59.20 0.7K
10:11 59.19 59.19 59.18 59.18 1.1K
10:13 59.15 59.15 59.15 59.15 0.2K
10:15 59.09 59.09 59.09 59.09 1.1K
10:16 59.08 59.08 59.08 59.08 0.2K
10:17 59.04 59.11 59.04 59.11 3.6K
10:18 59.11 59.11 59.11 59.11 0.9K
10:24 58.99 59.02 58.99 59.02 2.8K
10:29 58.93 58.93 58.93 58.93 1.3K
10:30 58.90 58.90 58.90 58.90 0.3K
10:31 58.90 58.94 58.90 58.94 1.3K
10:32 58.99 59.00 58.99 59.00 1.2K
10:33 59.00 59.01 59.00 59.01 0.6K
10:34 59.01 59.02 59.01 59.02 0.7K
10:36 59.04 59.04 59.04 59.04 1.0K
10:37 59.10 59.10 59.10 59.10 1.3K
10:51 59.12 59.12 59.12 59.12 0.2K
10:52 59.12 59.12 59.07 59.07 3.3K
10:53 59.07 59.08 59.07 59.08 1.9K
10:54 59.11 59.11 59.08 59.08 1.2K
10:55 59.04 59.04 58.94 58.94 3.4K
11:00 59.01 59.01 59.01 59.01 0.4K
11:02 58.98 58.98 58.98 58.98 0.3K
11:03 59.01 59.01 59.01 59.01 0.4K
11:05 59.01 59.01 59.01 59.01 0.2K
11:07 59.07 59.07 59.04 59.04 0.9K
11:10 59.09 59.09 59.09 59.09 0.5K
11:11 59.14 59.14 59.09 59.09 0.8K
11:15 59.08 59.08 59.08 59.08 0.1K
11:16 59.14 59.14 59.14 59.14 0.3K
11:17 59.13 59.13 59.13 59.13 0.2K
11:18 59.13 59.13 59.10 59.10 2.7K
11:19 59.14 59.14 59.14 59.14 0.3K
11:20 59.18 59.18 59.18 59.18 0.3K
11:21 59.18 59.18 59.18 59.18 0.3K
11:23 59.18 59.18 59.18 59.18 0.3K
11:24 59.18 59.18 59.18 59.18 0.2K
11:25 59.18 59.18 59.18 59.18 0.2K
11:26 59.18 59.18 59.18 59.18 0.2K
11:28 59.22 59.22 59.22 59.22 0.8K
11:30 59.27 59.27 59.27 59.27 1.4K
11:37 59.28 59.30 59.28 59.30 0.6K
11:38 59.30 59.30 59.30 59.30 0.7K
11:39 59.30 59.30 59.30 59.30 0.4K
11:41 59.29 59.31 59.29 59.31 0.4K
11:42 59.31 59.31 59.31 59.31 0.3K
11:45 59.31 59.31 59.31 59.31 0.3K
11:47 59.31 59.31 59.31 59.31 0.6K
11:49 59.31 59.34 59.28 59.34 1.1K
11:50 59.37 59.37 59.37 59.37 1.2K
11:51 59.38 59.38 59.36 59.38 0.8K
11:52 59.37 59.37 59.37 59.37 1.6K
11:53 59.36 59.36 59.33 59.33 0.3K
11:54 59.37 59.37 59.37 59.37 0.2K
11:55 59.33 59.40 59.33 59.40 0.5K
11:56 59.39 59.39 59.37 59.37 0.6K
11:57 59.36 59.36 59.36 59.36 0.8K
11:59 59.31 59.31 59.31 59.31 3.7K
12:01 59.27 59.27 59.27 59.27 1.3K
12:02 59.30 59.30 59.30 59.30 2.0K
12:03 59.22 59.22 59.22 59.22 1.2K
12:04 59.24 59.28 59.24 59.28 1.9K
12:05 59.29 59.29 59.29 59.29 0.6K
12:10 59.23 59.23 59.20 59.20 1.7K
12:13 59.16 59.16 59.14 59.14 2.6K
12:14 59.14 59.16 59.14 59.16 0.9K
12:15 59.16 59.16 59.16 59.16 0.5K
12:17 59.13 59.13 59.13 59.13 0.2K
12:18 59.18 59.18 59.18 59.18 0.9K
12:19 59.20 59.20 59.18 59.18 0.3K
12:20 59.18 59.18 59.18 59.18 0.3K
12:21 59.19 59.20 59.19 59.20 1.0K
12:24 59.19 59.19 59.19 59.19 0.4K
12:25 59.19 59.19 59.19 59.19 1.0K
12:27 59.15 59.15 59.15 59.15 2.3K
12:31 59.14 59.14 59.14 59.14 0.6K
12:35 59.12 59.12 59.08 59.08 1.4K
12:37 59.09 59.09 59.09 59.09 1.1K
12:38 59.12 59.13 59.12 59.13 1.9K
12:44 59.12 59.12 59.12 59.12 0.6K
12:45 59.12 59.13 59.12 59.13 2.0K
12:47 59.10 59.10 59.10 59.10 3.4K
12:59 59.22 59.22 59.22 59.22 0.4K
13:00 59.20 59.20 59.20 59.20 0.2K
13:01 59.23 59.23 59.21 59.21 1.2K
13:04 59.24 59.24 59.24 59.24 0.8K
13:08 59.24 59.24 59.24 59.24 0.3K
13:09 59.24 59.24 59.24 59.24 0.2K
13:10 59.21 59.21 59.21 59.21 2.5K
13:16 59.24 59.24 59.24 59.24 1.9K
13:17 59.25 59.25 59.25 59.25 1.0K
13:21 59.20 59.20 59.20 59.20 0.4K
13:22 59.23 59.23 59.20 59.20 1.8K
13:25 59.26 59.26 59.26 59.26 0.7K
13:27 59.34 59.34 59.34 59.34 0.7K
13:35 59.32 59.32 59.32 59.32 0.4K
13:36 59.34 59.34 59.34 59.34 0.3K
13:38 59.35 59.35 59.35 59.35 0.5K
13:39 59.37 59.38 59.37 59.38 1.0K
13:44 59.36 59.36 59.36 59.36 2.4K
13:53 59.35 59.35 59.35 59.35 1.4K
13:55 59.37 59.37 59.37 59.37 0.4K
13:57 59.31 59.32 59.31 59.32 2.8K
13:59 59.36 59.36 59.36 59.36 1.0K
14:01 59.38 59.38 59.38 59.38 0.2K
14:02 59.38 59.38 59.38 59.38 0.6K
14:04 59.38 59.38 59.38 59.38 0.3K
14:06 59.40 59.40 59.40 59.40 0.1K
14:07 59.38 59.38 59.38 59.38 0.3K
14:08 59.32 59.32 59.32 59.32 3.4K
14:12 59.34 59.34 59.32 59.32 0.9K
14:13 59.35 59.35 59.35 59.35 0.7K
14:15 59.36 59.36 59.36 59.36 0.6K
14:17 59.35 59.36 59.35 59.36 0.8K
14:18 59.35 59.35 59.35 59.35 4.9K
14:27 59.39 59.39 59.39 59.39 0.4K
14:31 59.35 59.35 59.35 59.35 2.1K
14:34 59.34 59.34 59.34 59.34 0.9K
14:35 59.34 59.34 59.34 59.34 1.7K
14:37 59.32 59.32 59.32 59.32 0.6K
14:38 59.30 59.30 59.30 59.30 1.2K
14:43 59.29 59.29 59.29 59.29 0.1K
14:44 59.29 59.29 59.29 59.29 0.2K
14:46 59.29 59.29 59.29 59.29 0.6K
14:48 59.27 59.30 59.27 59.30 1.8K
14:50 59.29 59.29 59.29 59.29 0.1K
14:51 59.31 59.31 59.31 59.31 0.7K
14:52 59.28 59.28 59.26 59.26 3.7K
14:56 59.29 59.29 59.28 59.28 2.6K
14:58 59.29 59.29 59.29 59.29 0.2K
14:59 59.29 59.29 59.29 59.29 0.9K
15:01 59.28 59.28 59.28 59.28 2.8K
15:03 59.26 59.26 59.26 59.26 0.9K
15:04 59.28 59.28 59.28 59.28 0.6K
15:05 59.29 59.29 59.29 59.29 0.1K
15:06 59.29 59.29 59.29 59.29 0.3K
15:07 59.29 59.29 59.29 59.29 0.3K
15:08 59.31 59.31 59.31 59.31 0.5K
15:10 59.31 59.31 59.31 59.31 0.8K
15:12 59.31 59.31 59.31 59.31 0.4K
15:13 59.31 59.32 59.31 59.31 0.8K
15:14 59.29 59.29 59.27 59.27 4.2K
15:16 59.33 59.33 59.33 59.33 0.4K
15:18 59.33 59.36 59.33 59.36 1.4K
15:20 59.37 59.37 59.37 59.37 0.9K
15:21 59.36 59.36 59.36 59.36 0.3K
15:22 59.35 59.35 59.35 59.35 0.9K
15:23 59.41 59.41 59.38 59.38 1.4K
15:24 59.42 59.42 59.42 59.42 0.4K
15:25 59.42 59.42 59.40 59.40 0.4K
15:26 59.42 59.42 59.42 59.42 0.2K
15:27 59.39 59.41 59.39 59.41 3.0K
15:28 59.39 59.39 59.39 59.39 1.6K
15:29 59.38 59.38 59.37 59.37 2.1K
15:30 59.34 59.34 59.34 59.34 1.3K
15:32 59.38 59.39 59.38 59.39 0.5K
15:33 59.36 59.36 59.36 59.36 3.1K
15:36 59.26 59.26 59.24 59.24 3.8K
15:37 59.20 59.20 59.20 59.20 2.2K
15:38 59.20 59.20 59.16 59.16 2.6K
15:39 59.08 59.08 58.99 58.99 1.8K
15:40 58.99 58.99 58.92 58.92 2.3K
15:41 58.86 58.90 58.85 58.88 3.0K
15:42 58.84 58.84 58.84 58.84 1.1K
15:43 58.75 58.75 58.71 58.71 3.0K
15:44 58.61 58.64 58.59 58.64 2.6K
15:45 58.61 58.69 58.61 58.68 4.4K
15:46 58.73 58.75 58.68 58.68 3.5K
15:47 58.68 58.77 58.68 58.76 5.5K
15:48 58.77 58.83 58.77 58.83 2.9K
15:49 58.88 58.93 58.87 58.93 4.3K
15:50 58.91 58.91 58.87 58.89 6.4K
15:51 58.86 58.90 58.86 58.90 2.9K
15:52 58.93 58.95 58.93 58.94 3.7K
15:53 58.96 58.96 58.89 58.89 3.7K
15:54 58.88 58.90 58.85 58.90 4.1K
15:55 58.90 58.94 58.90 58.92 8.1K
15:56 58.91 58.94 58.91 58.94 5.0K
15:57 58.96 58.97 58.95 58.95 8.7K
15:58 58.95 58.97 58.93 58.95 8.8K
15:59 58.94 59.00 58.94 59.00 15.7K
16:00 59.00 59.00 59.00 59.00 113.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available