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 59.01 59.01 59.01 59.01 3.8K
09:33 58.79 58.90 58.79 58.90 1.0K
09:34 58.79 58.79 58.79 58.79 1.4K
09:35 58.71 58.71 58.71 58.71 1.0K
09:36 58.71 58.71 58.71 58.71 1.0K
09:37 58.71 58.71 58.60 58.60 2.1K
09:40 58.73 58.73 58.73 58.73 1.9K
09:42 58.73 58.73 58.73 58.73 0.9K
09:47 58.82 58.82 58.82 58.82 0.4K
09:48 58.88 58.88 58.80 58.80 1.2K
09:50 58.89 58.89 58.89 58.89 0.3K
09:51 58.89 58.89 58.81 58.81 0.4K
09:52 58.71 58.71 58.71 58.71 3.4K
09:53 58.71 58.71 58.71 58.71 0.4K
09:54 58.56 58.56 58.56 58.56 9.6K
09:55 58.53 58.53 58.53 58.53 1.3K
09:56 58.46 58.46 58.46 58.46 0.4K
09:57 58.53 58.53 58.53 58.53 0.4K
09:58 58.61 58.61 58.61 58.61 1.9K
10:01 58.53 58.53 58.51 58.51 0.3K
10:03 58.69 58.71 58.65 58.65 2.0K
10:05 58.57 58.57 58.54 58.54 5.8K
10:06 58.62 58.62 58.62 58.62 1.7K
10:07 58.60 58.62 58.60 58.62 1.3K
10:08 58.67 58.75 58.67 58.75 1.1K
10:09 58.61 58.61 58.61 58.61 0.6K
10:10 58.63 58.63 58.63 58.63 0.5K
10:11 58.64 58.69 58.64 58.69 0.7K
10:13 58.62 58.64 58.62 58.64 0.8K
10:14 58.69 58.69 58.69 58.69 0.6K
10:15 58.67 58.67 58.67 58.67 0.1K
10:16 58.67 58.67 58.53 58.53 2.3K
10:17 58.53 58.53 58.53 58.53 0.2K
10:18 58.53 58.53 58.52 58.52 1.6K
10:20 58.58 58.58 58.48 58.48 3.0K
10:22 58.50 58.54 58.50 58.54 1.3K
10:24 58.53 58.53 58.53 58.53 0.4K
10:26 58.55 58.55 58.55 58.55 0.2K
10:27 58.58 58.68 58.58 58.68 2.1K
10:28 58.70 58.70 58.70 58.70 0.2K
10:29 58.66 58.66 58.66 58.66 0.1K
10:30 58.70 58.70 58.65 58.70 0.7K
10:31 58.65 58.65 58.65 58.65 0.9K
10:32 58.71 58.71 58.71 58.71 0.1K
10:33 58.76 58.76 58.76 58.76 1.1K
10:34 58.76 58.76 58.76 58.76 0.1K
10:36 58.71 58.71 58.71 58.71 0.2K
10:37 58.75 58.75 58.75 58.75 0.1K
10:38 58.76 58.76 58.76 58.76 0.2K
10:39 58.76 58.76 58.76 58.76 0.1K
10:40 58.76 58.76 58.76 58.76 0.3K
10:41 58.79 58.79 58.79 58.79 0.4K
10:42 58.81 58.81 58.81 58.81 0.2K
10:43 58.78 58.78 58.75 58.75 3.8K
10:44 58.73 58.73 58.71 58.71 1.0K
10:45 58.70 58.70 58.70 58.70 1.6K
10:46 58.60 58.65 58.60 58.65 1.7K
10:47 58.67 58.67 58.61 58.61 0.8K
10:48 58.60 58.60 58.60 58.60 0.3K
10:50 58.66 58.68 58.66 58.68 0.5K
10:52 58.70 58.70 58.70 58.70 0.3K
10:53 58.71 58.71 58.48 58.53 7.1K
10:54 58.46 58.46 58.22 58.22 3.5K
10:55 58.42 58.46 58.39 58.46 4.5K
10:56 58.39 58.39 58.39 58.39 1.1K
10:57 58.29 58.29 58.29 58.29 1.0K
10:58 58.32 58.33 58.32 58.33 0.9K
10:59 58.34 58.34 58.34 58.34 0.5K
11:00 58.21 58.24 58.21 58.24 2.6K
11:01 58.18 58.30 58.18 58.24 0.7K
11:02 58.32 58.32 58.32 58.32 3.5K
11:03 58.18 58.18 58.18 58.18 0.3K
11:04 58.21 58.21 58.21 58.21 0.6K
11:06 58.34 58.34 58.34 58.34 6.2K
11:09 58.48 58.48 58.48 58.48 0.3K
11:10 58.50 58.50 58.50 58.50 0.9K
11:11 58.50 58.50 58.40 58.46 6.1K
11:12 58.40 58.47 58.40 58.47 0.6K
11:13 58.46 58.47 58.40 58.40 2.4K
11:16 58.26 58.26 58.26 58.26 1.2K
11:18 58.52 58.52 58.52 58.52 0.9K
11:20 58.47 58.47 58.47 58.47 0.1K
11:21 58.57 58.57 58.57 58.57 0.9K
11:23 58.49 58.49 58.49 58.49 0.3K
11:24 58.41 58.43 58.38 58.38 1.6K
11:25 58.35 58.35 58.35 58.35 0.9K
11:27 58.30 58.30 58.30 58.30 0.4K
11:29 58.30 58.30 58.30 58.30 0.9K
11:30 58.30 58.33 58.29 58.29 0.5K
11:31 58.31 58.34 58.31 58.34 0.9K
11:32 58.38 58.38 58.38 58.38 1.7K
11:35 58.46 58.46 58.42 58.42 2.2K
11:36 58.42 58.42 58.42 58.42 0.5K
11:39 58.48 58.48 58.47 58.47 0.9K
11:41 58.47 58.47 58.41 58.41 1.3K
11:42 58.41 58.41 58.33 58.33 1.4K
11:43 58.35 58.35 58.35 58.35 0.7K
11:44 58.41 58.41 58.38 58.38 0.6K
11:45 58.36 58.36 58.36 58.36 0.9K
11:47 58.38 58.38 58.38 58.38 0.4K
11:50 58.32 58.32 58.32 58.32 1.1K
11:51 58.36 58.36 58.36 58.36 1.2K
11:52 58.34 58.34 58.34 58.34 0.3K
11:53 58.35 58.35 58.35 58.35 0.6K
11:56 58.45 58.45 58.43 58.43 2.3K
11:58 58.46 58.46 58.46 58.46 2.2K
12:00 58.37 58.37 58.37 58.37 1.0K
12:02 58.45 58.45 58.45 58.45 0.2K
12:03 58.44 58.44 58.42 58.42 0.2K
12:04 58.44 58.44 58.44 58.44 0.8K
12:05 58.39 58.40 58.39 58.40 3.1K
12:10 58.46 58.46 58.46 58.46 1.7K
12:11 58.44 58.44 58.44 58.44 1.5K
12:15 58.37 58.37 58.37 58.37 1.0K
12:17 58.39 58.39 58.39 58.39 0.8K
12:18 58.37 58.37 58.29 58.29 1.4K
12:19 58.31 58.36 58.31 58.36 1.4K
12:21 58.55 58.59 58.55 58.59 4.2K
12:23 58.46 58.46 58.46 58.46 2.2K
12:25 58.44 58.44 58.44 58.44 0.3K
12:26 58.44 58.44 58.44 58.44 0.1K
12:27 58.46 58.46 58.46 58.46 0.8K
12:28 58.46 58.46 58.46 58.46 0.5K
12:29 58.46 58.46 58.46 58.46 0.7K
12:32 58.46 58.46 58.45 58.45 2.2K
12:33 58.41 58.41 58.41 58.41 0.2K
12:34 58.43 58.43 58.43 58.43 0.5K
12:39 58.43 58.43 58.43 58.43 0.4K
12:41 58.43 58.43 58.43 58.43 0.4K
12:42 58.40 58.42 58.40 58.42 0.7K
12:43 58.39 58.39 58.39 58.39 1.7K
12:44 58.42 58.42 58.40 58.40 0.9K
12:46 58.37 58.37 58.37 58.37 2.2K
12:47 58.41 58.41 58.41 58.41 1.5K
12:50 58.45 58.45 58.45 58.45 0.6K
12:52 58.44 58.44 58.44 58.44 0.7K
12:56 58.45 58.45 58.41 58.41 2.2K
12:59 58.35 58.35 58.35 58.35 2.1K
13:00 58.31 58.37 58.31 58.37 1.8K
13:02 58.45 58.45 58.45 58.45 0.9K
13:07 58.54 58.54 58.54 58.54 1.1K
13:12 58.60 58.60 58.60 58.60 0.4K
13:13 58.64 58.64 58.64 58.64 0.7K
13:17 58.62 58.62 58.62 58.62 0.5K
13:19 58.62 58.62 58.62 58.62 1.5K
13:20 58.57 58.57 58.57 58.57 1.4K
13:22 58.55 58.55 58.55 58.55 0.4K
13:24 58.58 58.58 58.58 58.58 0.7K
13:27 58.60 58.60 58.50 58.50 8.0K
13:28 58.50 58.50 58.49 58.49 1.5K
13:30 58.47 58.47 58.47 58.47 1.3K
13:34 58.50 58.50 58.50 58.50 1.7K
13:39 58.57 58.57 58.55 58.55 0.7K
13:40 58.54 58.54 58.54 58.54 1.6K
13:41 58.53 58.53 58.50 58.50 2.4K
13:46 58.50 58.50 58.50 58.50 0.4K
13:47 58.47 58.47 58.47 58.47 1.6K
13:48 58.47 58.47 58.47 58.47 0.5K
13:50 58.45 58.45 58.45 58.45 0.8K
13:52 58.47 58.47 58.47 58.47 0.3K
13:53 58.45 58.45 58.45 58.45 0.7K
13:56 58.45 58.45 58.45 58.45 0.7K
13:57 58.47 58.47 58.47 58.47 0.2K
13:58 58.47 58.47 58.47 58.47 0.4K
13:59 58.44 58.44 58.43 58.43 3.3K
14:00 58.45 58.45 58.45 58.45 0.9K
14:01 58.45 58.45 58.43 58.43 0.8K
14:03 58.46 58.46 58.46 58.46 2.2K
14:07 58.52 58.52 58.52 58.52 0.8K
14:10 58.56 58.56 58.56 58.56 1.6K
14:14 58.59 58.59 58.59 58.59 2.0K
14:20 58.62 58.64 58.62 58.64 1.4K
14:21 58.65 58.66 58.59 58.59 3.0K
14:22 58.60 58.60 58.60 58.60 3.2K
14:25 58.57 58.61 58.57 58.61 0.8K
14:26 58.61 58.61 58.61 58.61 1.3K
14:27 58.56 58.56 58.56 58.56 1.7K
14:30 58.56 58.56 58.56 58.56 0.6K
14:32 58.58 58.58 58.58 58.58 1.0K
14:33 58.56 58.56 58.56 58.56 1.2K
14:34 58.58 58.58 58.58 58.58 1.3K
14:37 58.60 58.60 58.60 58.60 0.5K
14:38 58.62 58.62 58.62 58.62 0.3K
14:39 58.62 58.62 58.62 58.62 0.2K
14:40 58.63 58.65 58.62 58.65 3.3K
14:43 58.66 58.66 58.66 58.66 1.7K
14:44 58.66 58.66 58.66 58.66 0.2K
14:45 58.66 58.66 58.66 58.66 0.6K
14:46 58.66 58.66 58.64 58.64 2.3K
14:50 58.65 58.65 58.65 58.65 0.9K
14:51 58.67 58.67 58.67 58.67 0.2K
14:52 58.67 58.67 58.67 58.67 0.2K
14:53 58.69 58.69 58.69 58.69 0.2K
14:54 58.67 58.67 58.64 58.64 2.9K
14:57 58.65 58.65 58.65 58.65 0.4K
14:58 58.63 58.65 58.63 58.64 0.8K
15:00 58.63 58.63 58.62 58.62 2.4K
15:01 58.59 58.59 58.58 58.58 1.3K
15:02 58.58 58.58 58.58 58.58 1.1K
15:03 58.59 58.59 58.59 58.59 1.6K
15:04 58.59 58.59 58.59 58.59 0.5K
15:05 58.60 58.62 58.60 58.62 1.0K
15:07 58.65 58.65 58.65 58.65 0.6K
15:08 58.64 58.64 58.63 58.63 4.1K
15:12 58.61 58.61 58.61 58.61 0.7K
15:13 58.61 58.61 58.60 58.60 0.7K
15:14 58.61 58.61 58.61 58.61 0.2K
15:15 58.57 58.57 58.57 58.57 1.6K
15:16 58.51 58.52 58.50 58.52 2.3K
15:17 58.50 58.50 58.50 58.50 0.7K
15:18 58.52 58.52 58.52 58.52 0.9K
15:19 58.51 58.51 58.51 58.51 0.8K
15:20 58.48 58.48 58.48 58.48 2.6K
15:22 58.49 58.49 58.49 58.49 0.4K
15:23 58.49 58.49 58.49 58.49 1.0K
15:25 58.45 58.45 58.44 58.45 2.5K
15:26 58.45 58.45 58.42 58.42 1.5K
15:27 58.42 58.42 58.42 58.42 2.6K
15:30 58.44 58.44 58.44 58.44 3.6K
15:32 58.48 58.48 58.48 58.48 1.5K
15:33 58.48 58.49 58.48 58.49 2.1K
15:34 58.56 58.56 58.54 58.54 1.1K
15:35 58.54 58.56 58.54 58.54 1.2K
15:36 58.56 58.56 58.56 58.56 1.2K
15:37 58.55 58.55 58.55 58.55 1.3K
15:39 58.55 58.55 58.55 58.55 1.0K
15:41 58.55 58.55 58.53 58.54 3.1K
15:42 58.56 58.56 58.55 58.55 2.0K
15:43 58.60 58.60 58.59 58.60 2.0K
15:44 58.57 58.57 58.56 58.56 2.9K
15:45 58.54 58.54 58.51 58.51 1.9K
15:46 58.49 58.49 58.49 58.49 0.9K
15:47 58.52 58.52 58.52 58.52 3.3K
15:50 58.60 58.60 58.57 58.57 5.6K
15:51 58.54 58.54 58.50 58.52 1.9K
15:52 58.50 58.53 58.50 58.53 3.9K
15:53 58.52 58.52 58.52 58.52 0.7K
15:54 58.53 58.53 58.48 58.48 5.4K
15:55 58.50 58.51 58.46 58.46 5.6K
15:56 58.45 58.45 58.45 58.45 4.9K
15:57 58.50 58.50 58.47 58.48 15.2K
15:58 58.51 58.54 58.49 58.54 6.2K
15:59 58.54 58.54 58.48 58.48 23.4K
16:00 58.48 58.51 58.48 58.51 109.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available