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
09:34 59.00 59.00 58.94 58.94 5.7K
09:35 58.92 58.92 58.92 58.92 0.6K
09:38 58.90 58.90 58.72 58.72 1.1K
09:43 58.97 58.97 58.97 58.97 0.7K
09:45 58.93 58.93 58.93 58.93 2.4K
09:47 58.85 58.85 58.81 58.81 2.1K
09:48 58.79 58.79 58.77 58.77 1.1K
09:49 58.70 58.70 58.70 58.70 0.4K
09:50 58.76 58.76 58.76 58.76 4.5K
09:53 58.93 58.93 58.90 58.90 0.8K
09:54 58.85 58.85 58.85 58.85 2.4K
09:56 58.87 58.87 58.87 58.87 0.2K
09:57 58.94 58.94 58.94 58.94 0.6K
10:00 58.88 58.88 58.83 58.83 2.5K
10:01 58.80 58.80 58.76 58.76 1.8K
10:02 58.76 58.76 58.72 58.72 2.8K
10:07 58.72 58.75 58.72 58.75 2.4K
10:10 58.80 58.80 58.80 58.80 0.2K
10:11 58.78 58.78 58.78 58.78 2.8K
10:12 58.78 58.78 58.78 58.78 2.1K
10:17 58.84 58.84 58.84 58.84 3.8K
10:32 58.88 58.88 58.88 58.88 3.7K
10:35 58.80 58.80 58.80 58.80 1.4K
10:40 58.78 58.78 58.78 58.78 0.9K
10:41 58.78 58.78 58.78 58.78 0.2K
10:42 58.78 58.78 58.78 58.78 1.3K
10:44 58.78 58.78 58.78 58.78 0.9K
10:45 58.74 58.74 58.74 58.74 2.7K
10:53 58.74 58.74 58.74 58.74 0.7K
10:54 58.75 58.75 58.75 58.75 0.3K
10:56 58.72 58.72 58.72 58.72 0.9K
10:58 58.72 58.74 58.72 58.74 3.4K
11:03 58.69 58.72 58.66 58.72 2.9K
11:04 58.73 58.73 58.73 58.73 0.3K
11:05 58.80 58.80 58.80 58.80 10.1K
11:07 58.80 58.80 58.80 58.80 0.3K
11:08 58.82 58.82 58.82 58.82 0.3K
11:09 58.82 58.82 58.82 58.82 0.2K
11:11 58.82 58.82 58.82 58.82 1.5K
11:14 58.78 58.78 58.78 58.78 1.0K
11:16 58.78 58.78 58.78 58.78 0.2K
11:17 58.75 58.75 58.75 58.75 2.3K
11:18 58.66 58.66 58.59 58.59 2.1K
11:20 58.63 58.67 58.63 58.67 1.4K
11:22 58.68 58.68 58.68 58.68 1.7K
11:25 58.59 58.59 58.59 58.59 1.1K
11:26 58.57 58.57 58.57 58.57 1.7K
11:30 58.56 58.56 58.56 58.56 1.8K
11:31 58.56 58.56 58.56 58.56 1.1K
11:36 58.48 58.48 58.48 58.48 2.6K
11:37 58.45 58.45 58.45 58.45 0.2K
11:38 58.47 58.47 58.47 58.47 0.2K
11:39 58.50 58.50 58.50 58.50 0.1K
11:40 58.55 58.55 58.53 58.53 3.2K
11:42 58.54 58.54 58.54 58.54 0.8K
11:45 58.48 58.48 58.48 58.48 1.1K
11:49 58.46 58.46 58.46 58.46 0.2K
11:50 58.45 58.45 58.45 58.45 1.3K
11:51 58.40 58.40 58.40 58.40 0.2K
11:52 58.37 58.41 58.37 58.41 2.1K
11:55 58.44 58.44 58.44 58.44 1.2K
12:00 58.45 58.45 58.45 58.45 0.5K
12:05 58.38 58.38 58.38 58.38 2.9K
12:06 58.42 58.42 58.42 58.42 2.0K
12:07 58.40 58.40 58.40 58.40 1.0K
12:08 58.39 58.39 58.39 58.39 1.0K
12:09 58.45 58.46 58.40 58.46 3.3K
12:10 58.45 58.45 58.45 58.45 0.2K
12:11 58.43 58.43 58.43 58.43 0.4K
12:12 58.43 58.43 58.43 58.43 0.3K
12:14 58.44 58.44 58.44 58.44 0.7K
12:17 58.47 58.49 58.47 58.49 1.9K
12:19 58.57 58.57 58.57 58.57 0.5K
12:21 58.61 58.61 58.60 58.60 1.6K
12:22 58.66 58.66 58.66 58.66 0.7K
12:24 58.67 58.67 58.62 58.62 3.9K
12:25 58.57 58.57 58.55 58.55 4.0K
12:28 58.54 58.55 58.54 58.55 9.8K
12:30 58.61 58.61 58.61 58.61 2.9K
12:33 58.60 58.60 58.60 58.60 0.8K
12:37 58.64 58.64 58.64 58.64 1.1K
12:38 58.58 58.58 58.58 58.58 2.2K
12:40 58.58 58.58 58.58 58.58 1.2K
12:41 58.57 58.57 58.55 58.55 1.4K
12:42 58.56 58.56 58.54 58.54 1.1K
12:46 58.55 58.55 58.54 58.54 0.2K
12:47 58.54 58.54 58.54 58.54 1.2K
12:49 58.52 58.52 58.49 58.49 1.1K
12:53 58.48 58.48 58.48 58.48 2.3K
12:57 58.47 58.47 58.47 58.47 0.4K
12:59 58.51 58.51 58.46 58.46 1.4K
13:01 58.47 58.47 58.47 58.47 0.2K
13:03 58.46 58.46 58.46 58.46 1.5K
13:04 58.40 58.40 58.40 58.40 1.0K
13:05 58.44 58.44 58.44 58.44 1.1K
13:09 58.44 58.44 58.44 58.44 0.5K
13:10 58.49 58.49 58.49 58.49 3.3K
13:12 58.47 58.48 58.47 58.48 0.9K
13:14 58.47 58.47 58.47 58.47 0.6K
13:15 58.47 58.47 58.47 58.47 0.2K
13:16 58.47 58.47 58.47 58.47 1.3K
13:18 58.42 58.42 58.42 58.42 0.4K
13:19 58.37 58.37 58.33 58.33 3.0K
13:20 58.27 58.27 58.25 58.27 6.7K
13:22 58.24 58.24 58.24 58.24 0.1K
13:23 58.18 58.18 58.18 58.18 0.7K
13:25 58.07 58.12 58.07 58.12 1.4K
13:26 58.04 58.04 58.04 58.04 0.8K
13:27 58.10 58.10 58.10 58.10 1.7K
13:30 58.04 58.04 58.04 58.04 1.1K
13:32 58.06 58.06 58.05 58.05 2.2K
13:33 57.99 57.99 57.98 57.98 1.6K
13:34 57.96 57.96 57.91 57.91 1.4K
13:35 57.93 57.96 57.93 57.96 1.6K
13:36 57.91 57.91 57.91 57.91 3.8K
13:37 57.90 57.90 57.90 57.90 0.5K
13:38 57.91 57.91 57.91 57.91 0.1K
13:39 57.90 57.98 57.90 57.98 1.8K
13:40 57.91 57.99 57.91 57.99 4.6K
13:42 58.01 58.01 58.01 58.01 2.2K
13:43 57.97 57.97 57.95 57.95 2.2K
13:44 57.94 57.94 57.94 57.94 0.4K
13:45 57.98 57.98 57.98 57.98 1.1K
13:47 58.04 58.12 58.04 58.12 1.6K
13:48 58.11 58.11 58.11 58.11 0.5K
13:49 58.13 58.13 58.13 58.13 1.8K
13:53 58.06 58.06 58.06 58.06 2.7K
13:55 58.12 58.12 58.12 58.12 0.8K
13:57 58.10 58.10 58.09 58.09 2.6K
13:59 58.02 58.02 58.02 58.02 0.7K
14:00 58.00 58.00 58.00 58.00 0.2K
14:01 58.05 58.06 58.05 58.06 0.8K
14:03 58.03 58.03 58.03 58.03 1.6K
14:04 57.98 57.98 57.98 57.98 1.0K
14:05 58.00 58.00 57.95 57.95 1.3K
14:06 57.91 57.92 57.89 57.90 2.2K
14:07 57.87 57.94 57.87 57.94 1.7K
14:08 57.94 57.94 57.94 57.94 0.3K
14:09 57.95 57.96 57.95 57.96 1.3K
14:10 57.98 57.98 57.97 57.97 1.4K
14:13 58.06 58.06 58.06 58.06 0.7K
14:14 58.08 58.09 58.07 58.07 2.2K
14:17 58.02 58.02 58.02 58.02 1.1K
14:18 57.99 57.99 57.98 57.98 3.9K
14:24 58.00 58.03 58.00 58.03 3.0K
14:27 58.03 58.03 58.03 58.03 1.4K
14:28 58.05 58.05 58.05 58.05 1.0K
14:30 58.05 58.10 58.05 58.10 1.5K
14:32 58.11 58.11 58.11 58.11 1.1K
14:33 58.11 58.13 58.10 58.10 1.7K
14:35 58.09 58.09 58.06 58.06 1.7K
14:36 58.03 58.03 58.03 58.03 0.8K
14:37 57.99 57.99 57.99 57.99 0.6K
14:38 58.02 58.03 58.02 58.03 1.4K
14:39 58.05 58.05 58.05 58.05 1.0K
14:40 58.01 58.01 58.00 58.00 1.5K
14:41 58.02 58.02 58.02 58.02 1.4K
14:44 57.97 57.97 57.94 57.96 3.8K
14:45 57.91 57.91 57.91 57.91 0.5K
14:46 57.92 57.92 57.92 57.92 0.5K
14:47 57.92 57.92 57.92 57.92 0.6K
14:48 57.91 57.96 57.91 57.96 3.0K
14:49 57.95 57.97 57.95 57.97 1.5K
14:50 57.98 57.98 57.98 57.98 1.4K
14:51 57.97 57.98 57.97 57.98 1.0K
14:52 58.00 58.03 58.00 58.03 1.7K
14:53 57.99 57.99 57.91 57.93 2.6K
14:54 57.93 58.00 57.93 58.00 2.6K
14:57 57.98 57.98 57.98 57.98 0.9K
14:58 58.05 58.05 58.05 58.05 1.3K
14:59 58.04 58.04 58.04 58.04 0.9K
15:00 58.00 58.00 58.00 58.00 2.7K
15:02 57.99 57.99 57.98 57.98 1.3K
15:03 57.98 57.98 57.97 57.97 0.8K
15:04 57.96 57.96 57.96 57.96 2.5K
15:05 57.96 57.96 57.96 57.96 0.9K
15:06 57.94 57.94 57.92 57.94 4.2K
15:07 57.94 57.94 57.94 57.94 0.4K
15:08 57.94 57.94 57.94 57.94 0.4K
15:09 57.94 57.94 57.94 57.94 0.3K
15:10 57.91 57.93 57.91 57.93 3.3K
15:11 57.93 57.94 57.93 57.94 2.2K
15:12 57.92 57.94 57.90 57.94 4.0K
15:13 57.93 57.93 57.93 57.93 2.6K
15:17 57.99 57.99 57.99 57.99 1.4K
15:18 57.99 57.99 57.99 57.99 2.0K
15:19 57.99 57.99 57.99 57.99 2.0K
15:20 58.01 58.03 58.01 58.03 1.4K
15:21 58.04 58.04 58.04 58.04 1.1K
15:23 58.01 58.04 58.01 58.04 2.3K
15:24 58.07 58.07 58.05 58.05 3.3K
15:25 58.07 58.07 58.03 58.03 1.4K
15:26 58.01 58.01 58.01 58.01 0.7K
15:27 58.03 58.03 58.03 58.03 1.6K
15:28 58.03 58.03 58.01 58.01 1.8K
15:29 58.02 58.02 58.02 58.02 0.7K
15:30 58.04 58.07 58.00 58.00 3.6K
15:31 58.02 58.02 58.00 58.00 2.2K
15:32 58.08 58.09 58.08 58.09 1.4K
15:35 58.08 58.08 58.08 58.08 1.1K
15:36 58.12 58.12 58.12 58.12 1.8K
15:37 58.05 58.05 58.04 58.04 1.5K
15:38 58.04 58.04 58.04 58.04 0.5K
15:39 58.04 58.04 58.02 58.03 1.7K
15:40 58.06 58.06 58.06 58.06 1.9K
15:41 58.08 58.08 58.08 58.08 0.8K
15:42 58.11 58.11 58.09 58.09 3.8K
15:43 58.01 58.03 58.01 58.03 0.9K
15:44 58.01 58.08 58.01 58.08 3.6K
15:46 58.11 58.11 58.10 58.11 0.7K
15:47 58.11 58.11 58.10 58.10 1.7K
15:48 58.11 58.12 58.10 58.12 4.2K
15:49 58.12 58.12 58.10 58.12 6.0K
15:50 58.29 58.32 58.24 58.24 13.1K
15:51 58.18 58.18 58.13 58.13 10.5K
15:52 58.14 58.15 58.11 58.11 6.3K
15:53 58.09 58.10 58.06 58.10 6.4K
15:54 58.09 58.09 58.07 58.08 3.6K
15:55 58.10 58.11 58.07 58.07 9.9K
15:56 58.08 58.15 58.08 58.15 15.3K
15:57 58.16 58.25 58.16 58.25 8.7K
15:58 58.25 58.25 58.22 58.22 20.4K
15:59 58.23 58.28 58.23 58.28 36.2K
16:00 58.24 58.25 58.24 58.25 251.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available