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 59.53 59.53 59.47 59.47 4.9K
09:35 59.48 59.48 59.47 59.47 0.8K
09:40 59.48 59.48 59.48 59.48 0.8K
09:41 59.48 59.51 59.48 59.51 0.3K
09:42 59.37 59.37 59.34 59.34 0.6K
09:45 59.48 59.48 59.34 59.34 0.3K
09:46 59.31 59.31 59.31 59.31 3.1K
09:48 59.23 59.23 59.22 59.22 2.2K
09:49 59.19 59.19 59.11 59.11 1.9K
09:51 59.14 59.14 59.14 59.14 0.4K
09:56 59.18 59.18 59.18 59.18 0.7K
09:58 59.17 59.23 59.17 59.23 0.7K
10:00 59.26 59.26 59.26 59.26 1.4K
10:01 59.22 59.22 59.22 59.22 0.8K
10:02 59.31 59.31 59.31 59.31 1.5K
10:04 59.29 59.29 59.29 59.29 0.7K
10:06 59.36 59.36 59.36 59.36 0.6K
10:07 59.35 59.35 59.35 59.35 0.3K
10:08 59.35 59.35 59.30 59.30 1.1K
10:09 59.26 59.26 59.26 59.26 6.5K
10:10 59.19 59.19 59.19 59.19 0.8K
10:14 59.18 59.18 59.18 59.18 0.4K
10:15 59.18 59.18 59.18 59.18 0.1K
10:16 59.18 59.19 59.18 59.19 2.2K
10:17 59.16 59.16 59.07 59.07 3.2K
10:19 59.11 59.11 59.11 59.11 1.8K
10:20 59.10 59.10 59.10 59.10 0.1K
10:21 59.10 59.10 59.10 59.10 0.6K
10:24 59.03 59.03 59.03 59.03 0.4K
10:25 59.03 59.03 59.03 59.03 0.2K
10:28 59.03 59.03 59.03 59.03 0.4K
10:30 59.03 59.03 59.03 59.03 0.3K
10:31 59.04 59.04 59.01 59.01 1.5K
10:33 58.92 58.92 58.92 58.92 0.1K
10:34 58.92 58.92 58.92 58.92 0.2K
10:35 58.86 58.86 58.86 58.86 1.0K
10:38 58.86 58.86 58.86 58.86 0.6K
10:40 58.87 58.87 58.87 58.87 0.4K
10:41 58.83 58.86 58.83 58.86 2.6K
10:45 58.77 58.78 58.77 58.78 0.8K
10:46 58.78 58.80 58.78 58.80 1.5K
10:47 58.80 58.80 58.80 58.80 1.8K
10:48 58.81 58.81 58.81 58.81 2.1K
10:49 58.81 58.81 58.81 58.81 0.1K
10:50 58.79 58.79 58.76 58.76 1.7K
10:52 58.75 58.75 58.71 58.71 0.9K
10:55 58.73 58.75 58.73 58.75 1.4K
10:56 58.80 58.89 58.80 58.89 4.6K
10:57 58.84 58.85 58.84 58.85 14.8K
10:58 58.85 58.85 58.85 58.85 0.3K
10:59 58.85 58.89 58.85 58.89 3.3K
11:00 58.89 58.89 58.88 58.88 0.8K
11:01 58.85 58.85 58.85 58.85 1.3K
11:02 58.85 58.85 58.85 58.85 0.6K
11:03 58.85 58.85 58.85 58.85 0.4K
11:04 58.85 58.85 58.85 58.85 0.8K
11:05 58.85 58.85 58.85 58.85 0.2K
11:06 58.85 58.85 58.85 58.85 3.4K
11:07 58.90 58.90 58.90 58.90 4.3K
11:08 58.95 58.95 58.95 58.95 1.2K
11:09 58.95 58.96 58.95 58.96 0.5K
11:10 58.96 58.96 58.96 58.96 0.8K
11:11 58.96 59.03 58.96 59.03 2.1K
11:14 59.02 59.02 59.02 59.02 0.7K
11:15 59.01 59.01 59.01 59.01 0.4K
11:17 59.01 59.01 59.01 59.01 1.7K
11:21 59.02 59.02 59.02 59.02 0.6K
11:23 59.04 59.04 59.03 59.03 1.8K
11:27 59.12 59.13 59.12 59.13 0.6K
11:28 59.13 59.14 59.13 59.14 1.3K
11:29 59.11 59.11 59.11 59.11 1.4K
11:30 59.12 59.12 59.12 59.12 0.1K
11:31 59.09 59.09 59.09 59.09 2.6K
11:32 59.14 59.14 59.14 59.14 0.7K
11:33 59.16 59.16 59.16 59.16 1.6K
11:36 59.19 59.19 59.14 59.14 2.4K
11:38 59.12 59.12 59.12 59.12 0.3K
11:39 59.12 59.12 59.12 59.12 0.5K
11:43 59.12 59.12 59.12 59.12 1.1K
11:46 59.17 59.17 59.17 59.17 0.4K
11:47 59.16 59.16 59.14 59.14 2.4K
11:50 59.10 59.11 59.10 59.11 0.4K
11:51 59.14 59.17 59.14 59.17 0.7K
11:52 59.16 59.16 59.16 59.16 1.8K
11:54 59.16 59.16 59.16 59.16 0.4K
11:55 59.18 59.24 59.18 59.23 1.9K
11:56 59.23 59.23 59.23 59.23 1.7K
11:58 59.13 59.13 59.13 59.13 1.0K
12:00 59.13 59.13 59.13 59.13 0.5K
12:03 59.14 59.14 59.14 59.14 0.9K
12:04 59.16 59.16 59.16 59.16 1.3K
12:05 59.15 59.15 59.15 59.15 0.9K
12:06 59.15 59.15 59.15 59.15 0.3K
12:09 59.15 59.15 59.15 59.15 1.0K
12:11 59.15 59.15 59.15 59.15 0.2K
12:12 59.15 59.15 59.13 59.13 1.3K
12:14 59.10 59.10 59.08 59.08 1.5K
12:19 59.11 59.14 59.11 59.14 2.9K
12:20 59.15 59.15 59.15 59.15 1.4K
12:21 59.18 59.18 59.18 59.18 0.5K
12:24 59.18 59.18 59.18 59.18 0.4K
12:25 59.18 59.18 59.18 59.18 1.7K
12:31 59.19 59.21 59.19 59.20 1.5K
12:32 59.20 59.20 59.18 59.19 1.6K
12:33 59.22 59.22 59.22 59.22 1.2K
12:36 59.24 59.24 59.24 59.24 0.4K
12:37 59.26 59.30 59.26 59.30 3.8K
12:38 59.28 59.28 59.28 59.28 0.3K
12:39 59.24 59.24 59.24 59.24 1.4K
12:40 59.24 59.24 59.24 59.24 0.9K
12:43 59.26 59.26 59.26 59.26 0.7K
12:45 59.26 59.26 59.24 59.24 1.2K
12:46 59.26 59.26 59.26 59.26 1.7K
12:52 59.23 59.23 59.23 59.23 0.4K
12:54 59.24 59.25 59.24 59.25 1.4K
12:55 59.25 59.25 59.25 59.25 0.4K
12:56 59.23 59.23 59.23 59.23 1.5K
12:58 59.19 59.19 59.19 59.19 0.2K
12:59 59.19 59.19 59.19 59.19 6.0K
13:01 59.17 59.17 59.17 59.17 0.3K
13:03 59.08 59.08 58.99 59.03 9.8K
13:04 59.00 59.00 59.00 59.00 0.2K
13:05 59.03 59.05 59.03 59.05 1.3K
13:06 59.07 59.07 59.07 59.07 0.7K
13:07 59.06 59.06 59.06 59.06 0.4K
13:08 59.01 59.02 59.01 59.02 2.7K
13:13 58.97 58.97 58.97 58.97 0.7K
13:14 58.97 58.97 58.97 58.97 0.4K
13:15 58.97 58.97 58.97 58.97 0.2K
13:16 58.97 58.97 58.97 58.97 0.4K
13:17 58.97 58.99 58.97 58.99 4.3K
13:18 58.98 58.98 58.98 58.98 0.5K
13:19 58.98 58.98 58.98 58.98 0.5K
13:20 58.98 58.98 58.98 58.98 0.2K
13:21 58.98 58.98 58.98 58.98 1.2K
13:22 58.96 58.96 58.96 58.96 3.6K
13:23 59.02 59.02 59.02 59.02 1.3K
13:24 59.01 59.01 59.01 59.01 0.3K
13:25 59.00 59.01 59.00 59.01 1.1K
13:26 58.99 58.99 58.99 58.99 0.6K
13:27 58.98 58.99 58.97 58.97 2.6K
13:28 58.94 58.94 58.94 58.94 0.1K
13:29 58.94 58.94 58.94 58.94 0.2K
13:31 58.94 58.94 58.94 58.94 0.4K
13:32 58.94 58.94 58.94 58.94 0.4K
13:33 58.94 59.02 58.94 59.02 4.1K
13:35 59.04 59.04 59.04 59.04 0.3K
13:36 59.04 59.04 59.04 59.04 0.3K
13:37 59.04 59.04 59.04 59.04 0.7K
13:38 59.04 59.04 59.04 59.04 0.2K
13:40 59.03 59.03 59.03 59.03 4.1K
13:41 59.03 59.03 59.03 59.03 0.3K
13:42 59.09 59.09 59.09 59.09 2.2K
13:43 59.10 59.10 59.08 59.08 2.4K
13:44 59.07 59.07 59.02 59.02 0.8K
13:45 59.04 59.04 59.04 59.04 0.5K
13:46 59.04 59.04 59.04 59.04 0.5K
13:47 59.04 59.04 59.04 59.04 0.1K
13:48 59.04 59.04 59.04 59.04 0.6K
13:50 59.03 59.03 59.01 59.01 3.3K
13:51 59.01 59.01 59.00 59.01 1.8K
13:52 59.00 59.00 59.00 59.00 1.4K
13:53 59.00 59.00 58.96 58.99 19.4K
13:54 58.99 59.00 58.99 59.00 1.7K
13:55 59.00 59.00 58.99 58.99 5.8K
13:59 58.99 58.99 58.99 58.99 1.7K
14:00 58.99 58.99 58.90 58.90 2.9K
14:01 58.91 58.91 58.91 58.91 1.1K
14:03 58.89 58.89 58.89 58.89 1.3K
14:04 58.83 58.89 58.83 58.89 3.4K
14:08 58.89 58.89 58.89 58.89 0.1K
14:09 58.87 58.87 58.87 58.87 1.2K
14:10 58.87 58.87 58.87 58.87 1.7K
14:14 58.84 58.84 58.83 58.83 2.4K
14:15 58.82 58.83 58.79 58.79 2.7K
14:16 58.77 58.77 58.77 58.77 0.3K
14:17 58.78 58.78 58.78 58.78 0.9K
14:18 58.78 58.78 58.78 58.78 0.4K
14:20 58.85 58.91 58.85 58.91 23.1K
14:21 58.93 58.93 58.93 58.93 0.5K
14:22 58.95 58.95 58.95 58.95 0.5K
14:23 58.98 58.98 58.95 58.95 6.3K
14:24 58.96 58.96 58.96 58.96 0.9K
14:25 58.93 58.93 58.93 58.93 1.9K
14:26 58.88 58.88 58.88 58.88 0.6K
14:27 58.87 58.87 58.87 58.87 1.5K
14:28 58.87 58.87 58.82 58.82 1.4K
14:30 58.80 58.80 58.78 58.78 1.5K
14:31 58.73 58.73 58.72 58.72 2.8K
14:33 58.72 58.72 58.68 58.68 1.2K
14:34 58.67 58.67 58.66 58.66 1.6K
14:36 58.69 58.70 58.69 58.70 1.2K
14:37 58.73 58.74 58.73 58.74 0.6K
14:38 58.72 58.72 58.72 58.72 0.2K
14:39 58.72 58.72 58.72 58.72 1.5K
14:41 58.70 58.70 58.70 58.70 0.2K
14:42 58.68 58.68 58.68 58.68 0.1K
14:43 58.71 58.72 58.71 58.72 1.3K
14:44 58.72 58.72 58.72 58.72 0.9K
14:45 58.74 58.75 58.74 58.75 1.4K
14:46 58.80 58.80 58.80 58.80 0.9K
14:47 58.85 58.85 58.85 58.85 0.5K
14:49 58.93 58.93 58.93 58.93 0.7K
14:52 58.95 58.95 58.95 58.95 0.7K
14:53 58.95 58.95 58.95 58.95 0.4K
14:54 58.95 58.95 58.95 58.95 1.3K
14:55 58.95 58.96 58.95 58.96 1.0K
14:56 58.96 58.96 58.92 58.92 1.0K
14:57 58.94 58.94 58.94 58.94 1.2K
15:00 58.92 58.92 58.92 58.92 0.5K
15:03 58.90 58.91 58.90 58.91 2.1K
15:04 58.91 58.91 58.91 58.91 0.1K
15:05 58.91 58.91 58.91 58.91 1.6K
15:07 58.96 58.96 58.95 58.95 2.1K
15:08 58.93 58.93 58.93 58.93 0.2K
15:09 58.89 58.89 58.89 58.89 1.3K
15:10 58.89 58.89 58.89 58.89 0.8K
15:11 58.91 58.93 58.91 58.93 1.3K
15:12 58.93 58.93 58.93 58.93 1.0K
15:13 58.92 58.92 58.92 58.92 0.3K
15:15 58.90 58.90 58.89 58.89 1.1K
15:16 58.89 58.89 58.87 58.87 1.0K
15:17 58.89 58.89 58.85 58.85 2.7K
15:18 58.84 58.84 58.84 58.84 0.3K
15:19 58.84 58.84 58.82 58.82 3.0K
15:20 58.86 58.87 58.86 58.87 2.4K
15:22 58.90 58.90 58.90 58.90 2.0K
15:27 58.90 58.92 58.90 58.92 2.6K
15:28 58.97 58.97 58.97 58.97 0.7K
15:29 58.97 58.99 58.97 58.99 1.0K
15:30 59.00 59.00 59.00 59.00 1.6K
15:31 58.96 58.96 58.96 58.96 2.5K
15:32 58.93 58.96 58.93 58.96 0.9K
15:33 58.96 58.96 58.95 58.95 0.9K
15:34 58.96 58.96 58.96 58.96 1.6K
15:35 58.97 58.97 58.93 58.93 1.4K
15:36 58.93 58.94 58.93 58.94 1.5K
15:37 58.92 58.92 58.91 58.91 1.1K
15:38 58.90 58.90 58.86 58.86 1.8K
15:39 58.82 58.82 58.81 58.82 2.4K
15:40 58.85 58.85 58.84 58.84 2.6K
15:41 58.84 58.87 58.84 58.86 2.2K
15:42 58.86 58.89 58.86 58.89 4.4K
15:43 58.88 58.92 58.88 58.92 16.4K
15:44 58.96 58.96 58.93 58.93 1.8K
15:45 58.90 58.90 58.90 58.90 2.8K
15:46 58.91 58.91 58.91 58.91 1.4K
15:47 58.92 58.92 58.90 58.90 0.5K
15:48 58.92 58.92 58.89 58.89 2.5K
15:49 58.93 58.93 58.91 58.91 0.5K
15:50 58.97 59.04 58.97 59.01 8.9K
15:51 59.00 59.00 58.98 58.98 2.4K
15:52 58.97 58.99 58.96 58.96 4.5K
15:53 58.97 58.99 58.97 58.99 1.5K
15:54 58.99 59.00 58.99 59.00 4.5K
15:55 59.00 59.02 58.98 58.99 3.4K
15:56 58.99 58.99 58.95 58.95 5.4K
15:57 58.97 58.99 58.95 58.99 10.0K
15:58 59.01 59.02 59.00 59.01 13.2K
15:59 59.02 59.05 59.00 59.00 14.9K
16:00 59.03 59.03 59.03 59.03 128.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available