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 57.32 57.32 57.32 57.32 6.5K
09:39 57.31 57.31 57.31 57.31 1.2K
09:41 57.36 57.36 57.31 57.31 1.9K
09:42 57.31 57.31 57.31 57.31 1.7K
09:47 57.34 57.34 57.34 57.34 2.9K
09:50 57.19 57.19 57.19 57.19 3.3K
09:51 57.12 57.26 57.12 57.26 2.9K
09:54 57.25 57.25 57.25 57.25 0.3K
09:55 57.29 57.29 57.29 57.29 0.5K
09:56 57.37 57.37 57.37 57.37 1.8K
09:59 57.52 57.52 57.45 57.45 0.5K
10:00 57.43 57.43 57.42 57.42 5.8K
10:02 57.41 57.41 57.41 57.41 0.5K
10:03 57.43 57.43 57.43 57.43 0.7K
10:04 57.43 57.43 57.43 57.43 2.4K
10:08 57.52 57.54 57.52 57.54 0.6K
10:09 57.51 57.56 57.51 57.56 1.8K
10:10 57.54 57.54 57.51 57.51 2.2K
10:11 57.48 57.48 57.48 57.48 0.3K
10:12 57.46 57.46 57.45 57.45 0.6K
10:13 57.43 57.44 57.43 57.44 1.0K
10:14 57.39 57.39 57.39 57.39 0.2K
10:15 57.40 57.40 57.40 57.40 0.7K
10:16 57.41 57.46 57.41 57.46 0.8K
10:17 57.48 57.48 57.48 57.48 0.1K
10:18 57.47 57.47 57.44 57.44 1.7K
10:20 57.40 57.40 57.40 57.40 2.7K
10:21 57.46 57.48 57.43 57.45 1.9K
10:22 57.51 57.59 57.51 57.53 1.9K
10:23 57.63 57.63 57.63 57.63 1.2K
10:24 57.70 57.92 57.70 57.90 2.3K
10:25 57.90 57.96 57.90 57.90 1.9K
10:26 57.88 57.88 57.88 57.88 2.6K
10:27 57.96 57.96 57.91 57.91 0.5K
10:28 57.97 57.97 57.89 57.89 4.8K
10:31 58.01 58.01 58.01 58.01 2.1K
10:35 58.06 58.06 58.06 58.06 0.9K
10:36 57.97 57.97 57.97 57.97 3.3K
10:41 58.09 58.11 58.07 58.11 2.2K
10:43 58.12 58.15 58.12 58.12 0.9K
10:44 58.02 58.02 58.02 58.02 2.7K
10:45 58.02 58.02 58.02 58.02 0.2K
10:47 58.00 58.00 58.00 58.00 1.6K
10:49 57.94 57.94 57.94 57.94 3.3K
10:52 57.96 57.98 57.96 57.98 0.6K
10:54 57.99 57.99 57.99 57.99 0.9K
10:57 57.98 57.98 57.98 57.98 0.8K
11:02 58.01 58.05 58.01 58.05 1.9K
11:03 57.99 57.99 57.82 57.82 4.8K
11:05 57.85 57.85 57.77 57.77 3.7K
11:06 57.88 57.88 57.88 57.88 1.1K
11:07 57.95 57.95 57.95 57.95 1.5K
11:10 58.02 58.02 58.02 58.02 0.7K
11:11 58.02 58.02 58.02 58.02 0.1K
11:12 57.98 57.98 57.98 57.98 0.4K
11:14 58.03 58.03 58.03 58.03 0.4K
11:15 58.02 58.02 57.98 57.98 0.6K
11:16 58.02 58.02 57.90 57.90 3.1K
11:18 57.97 58.00 57.97 58.00 0.8K
11:19 57.96 57.99 57.96 57.99 0.8K
11:21 57.99 57.99 57.99 57.99 0.3K
11:22 57.95 57.96 57.95 57.96 0.9K
11:24 58.00 58.00 58.00 58.00 1.5K
11:27 57.99 57.99 57.87 57.87 3.8K
11:28 57.95 57.95 57.95 57.95 0.5K
11:31 57.95 57.95 57.95 57.95 0.2K
11:32 57.97 57.97 57.97 57.97 0.8K
11:37 57.97 57.97 57.97 57.97 0.9K
11:39 57.98 57.98 57.98 57.98 0.3K
11:40 58.00 58.00 58.00 58.00 0.4K
11:41 57.98 57.98 57.95 57.98 2.0K
11:43 57.95 57.97 57.95 57.97 2.7K
11:44 57.97 58.00 57.97 58.00 0.9K
11:47 57.99 57.99 57.99 57.99 0.4K
11:49 57.97 57.97 57.94 57.95 2.1K
11:50 57.97 57.97 57.97 57.97 0.8K
11:54 57.93 57.93 57.93 57.93 1.3K
11:56 57.83 57.83 57.83 57.83 2.4K
11:58 57.83 57.88 57.79 57.79 3.3K
11:59 57.82 57.82 57.81 57.81 2.5K
12:00 57.78 57.78 57.78 57.78 2.3K
12:03 57.73 57.73 57.73 57.73 0.9K
12:06 57.74 57.74 57.74 57.74 0.4K
12:07 57.71 57.71 57.71 57.71 1.4K
12:08 57.60 57.60 57.60 57.60 1.5K
12:09 57.59 57.65 57.59 57.65 1.2K
12:11 57.60 57.60 57.60 57.60 0.7K
12:13 57.64 57.64 57.64 57.64 0.7K
12:17 57.61 57.61 57.61 57.61 1.0K
12:18 57.63 57.63 57.63 57.63 0.2K
12:20 57.65 57.65 57.65 57.65 1.9K
12:24 57.74 57.74 57.74 57.74 1.0K
12:25 57.76 57.76 57.76 57.76 2.8K
12:26 57.78 57.78 57.78 57.78 0.5K
12:29 57.81 57.81 57.81 57.81 0.4K
12:31 57.75 57.75 57.75 57.75 0.7K
12:33 57.78 57.78 57.78 57.78 1.3K
12:38 57.81 57.84 57.81 57.84 1.6K
12:39 57.84 57.84 57.84 57.84 0.2K
12:40 57.82 57.82 57.82 57.82 0.7K
12:41 57.77 57.77 57.77 57.77 3.8K
12:42 57.77 57.77 57.77 57.77 0.2K
12:43 57.79 57.79 57.79 57.79 1.6K
12:47 57.73 57.73 57.73 57.73 0.2K
12:48 57.73 57.73 57.73 57.73 0.3K
12:50 57.80 57.80 57.79 57.79 1.7K
12:54 57.87 57.87 57.87 57.87 0.6K
12:55 57.81 57.81 57.74 57.79 8.5K
12:56 57.89 57.91 57.83 57.83 4.2K
12:57 57.71 57.71 57.71 57.71 0.7K
12:58 57.84 57.84 57.84 57.84 1.0K
12:59 57.87 57.89 57.87 57.89 0.8K
13:00 57.84 57.84 57.84 57.84 2.2K
13:01 57.80 57.80 57.80 57.80 0.4K
13:02 57.72 57.72 57.72 57.72 0.4K
13:03 57.83 57.83 57.83 57.83 0.7K
13:04 57.86 57.93 57.86 57.93 1.5K
13:07 57.80 57.80 57.78 57.78 2.5K
13:09 57.79 57.79 57.72 57.72 1.1K
13:10 57.61 57.64 57.61 57.64 2.2K
13:12 57.67 57.67 57.67 57.67 1.6K
13:16 57.76 57.76 57.76 57.76 0.5K
13:18 57.75 57.75 57.65 57.65 3.7K
13:19 57.64 57.64 57.64 57.64 0.6K
13:20 57.72 57.72 57.72 57.72 1.8K
13:26 57.77 57.77 57.77 57.77 0.9K
13:27 57.74 57.74 57.74 57.74 0.1K
13:28 57.77 57.77 57.77 57.77 0.3K
13:30 57.76 57.76 57.73 57.73 2.4K
13:32 57.75 57.75 57.75 57.75 0.7K
13:33 57.72 57.72 57.72 57.72 0.9K
13:35 57.73 57.73 57.73 57.73 0.3K
13:37 57.72 57.72 57.72 57.72 1.1K
13:39 57.75 57.75 57.75 57.75 1.1K
13:40 57.73 57.73 57.73 57.73 0.3K
13:41 57.73 57.73 57.73 57.73 0.3K
13:42 57.71 57.71 57.71 57.71 4.1K
13:45 57.68 57.68 57.68 57.68 0.6K
13:46 57.71 57.73 57.71 57.73 2.6K
13:49 57.71 57.71 57.71 57.71 0.3K
13:50 57.72 57.72 57.72 57.72 0.7K
13:55 57.73 57.73 57.73 57.73 0.2K
13:56 57.71 57.71 57.70 57.70 2.1K
13:57 57.70 57.70 57.68 57.68 0.9K
13:58 57.71 57.71 57.71 57.71 2.2K
14:01 57.78 57.78 57.78 57.78 3.5K
14:02 57.78 57.78 57.78 57.78 0.6K
14:04 57.81 57.81 57.81 57.81 0.5K
14:05 57.81 57.81 57.81 57.81 0.1K
14:06 57.81 57.81 57.81 57.81 0.7K
14:08 57.80 57.80 57.80 57.80 0.3K
14:09 57.78 57.79 57.78 57.79 2.7K
14:13 57.77 57.77 57.74 57.77 2.9K
14:14 57.73 57.73 57.73 57.73 1.7K
14:17 57.78 57.78 57.78 57.78 0.1K
14:18 57.75 57.75 57.75 57.75 0.5K
14:19 57.75 57.75 57.75 57.75 0.6K
14:20 57.73 57.73 57.73 57.73 0.7K
14:21 57.77 57.77 57.77 57.77 1.4K
14:23 57.78 57.78 57.78 57.78 0.6K
14:24 57.76 57.76 57.76 57.76 1.1K
14:25 57.75 57.76 57.75 57.76 1.1K
14:26 57.73 57.73 57.72 57.72 2.5K
14:28 57.65 57.65 57.62 57.63 3.8K
14:29 57.62 57.62 57.62 57.62 0.4K
14:30 57.63 57.63 57.61 57.61 1.3K
14:31 57.66 57.66 57.66 57.66 2.3K
14:32 57.64 57.66 57.64 57.66 1.4K
14:33 57.66 57.66 57.66 57.66 0.5K
14:35 57.64 57.64 57.64 57.64 2.5K
14:36 57.62 57.62 57.62 57.62 2.0K
14:38 57.53 57.53 57.53 57.53 0.9K
14:40 57.56 57.56 57.56 57.56 1.7K
14:41 57.54 57.54 57.54 57.54 2.1K
14:42 57.55 57.55 57.55 57.55 1.3K
14:44 57.55 57.55 57.55 57.55 0.4K
14:45 57.55 57.55 57.55 57.55 1.4K
14:46 57.55 57.58 57.55 57.58 2.3K
14:47 57.58 57.58 57.58 57.58 0.3K
14:48 57.58 57.59 57.58 57.59 2.0K
14:49 57.59 57.59 57.59 57.59 0.3K
14:51 57.59 57.59 57.57 57.57 0.9K
14:52 57.56 57.57 57.56 57.57 3.1K
14:53 57.59 57.59 57.59 57.59 2.2K
14:54 57.58 57.58 57.58 57.58 0.4K
14:55 57.59 57.59 57.59 57.59 0.1K
14:56 57.59 57.59 57.59 57.59 0.4K
14:57 57.59 57.59 57.58 57.58 0.9K
14:58 57.54 57.54 57.54 57.54 5.9K
14:59 57.54 57.58 57.54 57.58 2.3K
15:00 57.55 57.57 57.55 57.57 0.3K
15:01 57.58 57.59 57.58 57.59 0.3K
15:02 57.59 57.59 57.57 57.57 0.9K
15:03 57.57 57.58 57.57 57.58 2.2K
15:04 57.59 57.59 57.59 57.59 0.5K
15:05 57.58 57.58 57.58 57.58 1.8K
15:06 57.57 57.59 57.56 57.56 2.5K
15:07 57.54 57.54 57.53 57.54 2.4K
15:08 57.54 57.54 57.54 57.54 1.1K
15:09 57.54 57.54 57.54 57.54 2.8K
15:10 57.52 57.54 57.49 57.54 3.0K
15:11 57.57 57.57 57.57 57.57 1.3K
15:12 57.56 57.56 57.56 57.56 0.1K
15:13 57.56 57.56 57.56 57.56 0.6K
15:14 57.55 57.55 57.55 57.55 0.5K
15:15 57.55 57.56 57.54 57.56 2.2K
15:16 57.56 57.56 57.56 57.56 0.2K
15:17 57.56 57.56 57.56 57.56 0.7K
15:18 57.56 57.56 57.56 57.56 0.5K
15:19 57.56 57.57 57.56 57.57 2.1K
15:20 57.58 57.58 57.55 57.55 0.8K
15:21 57.57 57.57 57.57 57.57 4.8K
15:22 57.57 57.57 57.54 57.54 7.3K
15:23 57.55 57.55 57.54 57.54 2.9K
15:26 57.53 57.53 57.50 57.49 3.1K
15:27 57.49 57.49 57.49 57.49 1.4K
15:29 57.47 57.47 57.47 57.47 0.2K
15:30 57.46 57.46 57.46 57.46 2.6K
15:31 57.44 57.44 57.44 57.44 0.5K
15:32 57.46 57.46 57.46 57.46 1.2K
15:34 57.47 57.47 57.47 57.47 1.6K
15:36 57.48 57.49 57.48 57.49 1.6K
15:37 57.50 57.54 57.50 57.54 3.8K
15:38 57.53 57.53 57.53 57.53 0.6K
15:39 57.54 57.54 57.54 57.54 1.1K
15:40 57.54 57.54 57.54 57.54 0.4K
15:41 57.52 57.52 57.50 57.52 4.8K
15:42 57.52 57.52 57.51 57.51 0.9K
15:43 57.53 57.53 57.52 57.52 2.3K
15:45 57.52 57.52 57.52 57.52 1.2K
15:46 57.52 57.52 57.52 57.52 0.5K
15:47 57.46 57.47 57.46 57.47 7.2K
15:48 57.46 57.52 57.46 57.52 2.8K
15:50 57.58 57.60 57.56 57.56 9.6K
15:51 57.50 57.50 57.47 57.47 2.1K
15:52 57.47 57.49 57.47 57.49 3.2K
15:53 57.52 57.54 57.51 57.51 4.9K
15:54 57.51 57.51 57.44 57.44 3.0K
15:55 57.48 57.48 57.45 57.45 5.1K
15:56 57.41 57.41 57.37 57.37 7.1K
15:57 57.39 57.47 57.39 57.47 11.3K
15:58 57.47 57.49 57.46 57.47 14.1K
15:59 57.47 57.51 57.39 57.42 30.3K
16:00 57.47 57.47 57.44 57.44 201.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available