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 58.74 58.74 58.74 58.74 3.4K
09:35 58.46 58.46 58.40 58.40 1.5K
09:36 58.19 58.19 58.19 58.19 0.8K
09:39 58.31 58.53 58.31 58.53 1.3K
09:40 58.40 58.40 58.40 58.40 0.1K
09:41 58.40 58.40 58.40 58.40 0.1K
09:42 58.30 58.30 58.30 58.30 0.6K
09:44 58.40 58.40 58.40 58.40 0.1K
09:46 58.40 58.40 58.40 58.40 0.2K
09:47 58.28 58.41 58.28 58.41 1.6K
09:48 58.33 58.33 58.33 58.33 1.1K
09:49 58.40 58.40 58.40 58.40 0.3K
09:50 58.35 58.38 58.35 58.38 0.9K
09:53 58.49 58.52 58.44 58.48 0.8K
09:54 58.48 58.48 58.48 58.48 0.9K
09:55 58.41 58.48 58.41 58.48 0.4K
09:57 58.46 58.48 58.39 58.39 1.8K
09:58 58.35 58.35 58.34 58.34 0.2K
09:59 58.37 58.37 58.37 58.37 2.0K
10:00 58.33 58.33 58.33 58.33 0.8K
10:02 58.30 58.30 58.30 58.30 1.3K
10:03 58.30 58.30 58.30 58.30 0.1K
10:04 58.30 58.36 58.30 58.36 0.9K
10:05 58.35 58.35 58.35 58.35 0.6K
10:07 58.36 58.36 58.36 58.36 0.4K
10:09 58.35 58.40 58.35 58.39 2.3K
10:11 58.43 58.43 58.35 58.35 0.4K
10:12 58.49 58.49 58.43 58.43 0.2K
10:13 58.43 58.43 58.43 58.43 1.5K
10:15 58.50 58.50 58.50 58.50 0.1K
10:16 58.55 58.55 58.53 58.53 1.5K
10:19 58.53 58.53 58.45 58.45 7.2K
10:20 58.45 58.45 58.45 58.45 2.2K
10:22 58.41 58.41 58.41 58.41 0.1K
10:23 58.37 58.37 58.37 58.37 2.0K
10:24 58.37 58.37 58.37 58.37 0.9K
10:28 58.36 58.36 58.36 58.36 0.5K
10:29 58.36 58.36 58.36 58.36 0.2K
10:31 58.40 58.40 58.40 58.40 1.4K
10:33 58.33 58.33 58.33 58.33 0.2K
10:34 58.37 58.37 58.37 58.37 2.8K
10:35 58.37 58.37 58.37 58.37 0.6K
10:37 58.42 58.42 58.26 58.26 2.9K
10:40 58.16 58.16 58.16 58.16 0.1K
10:41 58.16 58.16 58.16 58.16 0.2K
10:43 58.16 58.22 58.16 58.17 2.2K
10:44 58.17 58.22 58.17 58.17 1.1K
10:45 58.17 58.24 58.16 58.24 1.4K
10:47 58.23 58.23 58.23 58.23 1.2K
10:49 58.25 58.25 58.25 58.25 0.5K
10:50 58.30 58.30 58.30 58.30 0.3K
10:52 58.33 58.33 58.32 58.32 1.2K
10:53 58.29 58.29 58.29 58.29 0.2K
10:54 58.29 58.29 58.28 58.28 2.8K
10:55 58.26 58.27 58.24 58.24 1.8K
10:56 58.21 58.23 58.16 58.16 1.5K
10:57 58.24 58.24 58.24 58.24 0.2K
10:58 58.21 58.21 58.21 58.21 0.4K
10:59 58.24 58.24 58.24 58.24 0.4K
11:00 58.22 58.22 58.20 58.20 1.0K
11:01 58.18 58.23 58.18 58.23 1.8K
11:03 58.25 58.25 58.25 58.25 0.4K
11:04 58.20 58.20 58.20 58.20 0.8K
11:05 58.20 58.20 58.20 58.20 0.3K
11:06 58.19 58.19 58.19 58.19 0.2K
11:07 58.19 58.19 58.19 58.19 2.7K
11:08 58.16 58.16 58.16 58.16 1.2K
11:09 58.12 58.12 58.12 58.12 1.0K
11:10 58.15 58.15 58.15 58.15 0.9K
11:11 58.15 58.15 58.15 58.15 0.2K
11:12 58.12 58.12 58.12 58.12 0.6K
11:13 58.06 58.10 58.06 58.10 2.4K
11:15 58.06 58.06 58.06 58.06 0.4K
11:17 58.01 58.01 58.01 58.01 1.4K
11:18 58.01 58.01 57.99 57.99 0.4K
11:19 58.01 58.01 58.01 58.01 1.7K
11:21 58.06 58.06 58.06 58.06 1.4K
11:25 58.11 58.11 58.11 58.11 0.9K
11:26 58.11 58.11 58.11 58.11 0.3K
11:28 58.09 58.12 58.09 58.12 0.8K
11:29 58.14 58.14 58.14 58.14 0.7K
11:30 58.13 58.13 58.13 58.13 0.2K
11:31 58.18 58.18 58.16 58.16 1.8K
11:34 58.12 58.16 58.12 58.16 1.4K
11:36 58.23 58.23 58.22 58.22 0.8K
11:37 58.18 58.18 58.18 58.18 0.1K
11:38 58.25 58.25 58.25 58.25 1.1K
11:39 58.23 58.25 58.23 58.25 0.6K
11:40 58.24 58.24 58.24 58.24 1.3K
11:44 58.22 58.25 58.21 58.25 2.3K
11:46 58.23 58.27 58.23 58.27 1.2K
11:49 58.26 58.26 58.26 58.26 0.6K
11:51 58.33 58.33 58.33 58.33 0.9K
11:53 58.39 58.39 58.39 58.39 0.3K
11:54 58.36 58.36 58.36 58.36 0.5K
11:55 58.36 58.39 58.36 58.39 0.7K
11:56 58.39 58.39 58.39 58.39 2.2K
11:58 58.33 58.36 58.33 58.36 0.7K
11:59 58.34 58.34 58.34 58.34 1.0K
12:02 58.36 58.36 58.36 58.36 0.1K
12:03 58.34 58.34 58.34 58.34 1.4K
12:08 58.34 58.34 58.31 58.31 1.3K
12:09 58.34 58.34 58.34 58.34 0.6K
12:10 58.32 58.32 58.30 58.30 2.1K
12:12 58.30 58.30 58.30 58.30 1.2K
12:16 58.31 58.31 58.31 58.31 1.8K
12:18 58.31 58.31 58.31 58.31 0.5K
12:20 58.30 58.30 58.27 58.27 2.0K
12:21 58.28 58.28 58.28 58.28 1.7K
12:24 58.29 58.29 58.29 58.29 0.2K
12:25 58.29 58.29 58.29 58.29 0.6K
12:29 58.28 58.31 58.28 58.31 0.7K
12:32 58.29 58.29 58.29 58.29 0.2K
12:33 58.29 58.29 58.29 58.29 0.4K
12:34 58.30 58.30 58.30 58.30 1.2K
12:35 58.32 58.32 58.32 58.32 0.7K
12:37 58.34 58.34 58.34 58.34 0.1K
12:38 58.34 58.37 58.34 58.37 0.4K
12:39 58.36 58.36 58.36 58.36 1.2K
12:40 58.31 58.31 58.27 58.27 3.1K
12:47 58.23 58.23 58.17 58.17 1.9K
12:48 58.20 58.20 58.20 58.20 1.6K
12:52 58.24 58.24 58.24 58.24 0.4K
12:54 58.25 58.25 58.25 58.25 0.7K
12:56 58.25 58.25 58.25 58.25 0.3K
12:57 58.22 58.22 58.22 58.22 0.1K
12:58 58.25 58.25 58.25 58.25 0.4K
12:59 58.27 58.27 58.27 58.27 1.6K
13:05 58.36 58.36 58.36 58.36 1.1K
13:09 58.36 58.36 58.36 58.36 0.8K
13:12 58.36 58.36 58.36 58.36 1.0K
13:15 58.39 58.39 58.39 58.39 0.4K
13:17 58.37 58.39 58.32 58.32 3.5K
13:23 58.35 58.35 58.30 58.30 3.6K
13:27 58.26 58.26 58.24 58.24 1.8K
13:30 58.23 58.25 58.23 58.25 0.9K
13:32 58.23 58.23 58.23 58.23 0.4K
13:34 58.24 58.24 58.24 58.24 0.4K
13:35 58.25 58.25 58.23 58.23 0.5K
13:36 58.25 58.25 58.25 58.25 0.5K
13:37 58.25 58.25 58.25 58.25 2.4K
13:41 58.31 58.31 58.31 58.31 0.4K
13:42 58.33 58.33 58.33 58.33 1.0K
13:47 58.29 58.36 58.29 58.36 1.7K
13:48 58.37 58.37 58.37 58.37 0.2K
13:49 58.37 58.40 58.37 58.40 1.2K
13:50 58.38 58.40 58.38 58.40 0.5K
13:52 58.38 58.40 58.38 58.40 1.0K
13:54 58.43 58.43 58.43 58.43 0.6K
13:55 58.42 58.42 58.42 58.42 0.3K
13:56 58.43 58.43 58.43 58.43 0.1K
13:57 58.41 58.41 58.41 58.41 2.2K
13:58 58.43 58.43 58.35 58.35 3.3K
14:00 58.32 58.32 58.32 58.32 0.4K
14:01 58.36 58.36 58.32 58.32 1.1K
14:03 58.31 58.31 58.31 58.31 0.4K
14:04 58.34 58.34 58.34 58.34 0.7K
14:06 58.34 58.34 58.34 58.34 1.2K
14:08 58.32 58.32 58.32 58.32 0.4K
14:10 58.34 58.34 58.34 58.34 0.1K
14:11 58.36 58.36 58.36 58.36 2.1K
14:14 58.38 58.38 58.38 58.38 0.3K
14:16 58.42 58.42 58.42 58.42 1.2K
14:17 58.36 58.40 58.36 58.40 2.9K
14:21 58.42 58.43 58.42 58.43 1.7K
14:22 58.43 58.43 58.43 58.43 0.5K
14:23 58.39 58.41 58.39 58.41 2.5K
14:25 58.46 58.46 58.46 58.46 0.6K
14:26 58.43 58.43 58.43 58.43 0.2K
14:27 58.39 58.41 58.39 58.41 4.1K
14:33 58.42 58.42 58.41 58.41 0.7K
14:34 58.40 58.40 58.40 58.40 3.3K
14:36 58.44 58.44 58.44 58.44 0.2K
14:37 58.43 58.43 58.41 58.41 3.3K
14:43 58.38 58.38 58.38 58.38 0.3K
14:45 58.37 58.39 58.37 58.39 1.3K
14:46 58.40 58.41 58.40 58.41 1.2K
14:47 58.42 58.42 58.42 58.42 2.4K
14:49 58.42 58.42 58.42 58.42 0.6K
14:50 58.43 58.43 58.43 58.43 1.7K
14:55 58.46 58.46 58.45 58.45 2.1K
14:56 58.44 58.45 58.44 58.45 2.5K
14:57 58.45 58.45 58.44 58.44 0.7K
14:58 58.44 58.44 58.44 58.44 2.0K
15:00 58.39 58.41 58.39 58.41 3.1K
15:01 58.43 58.43 58.43 58.43 2.1K
15:04 58.34 58.34 58.32 58.32 1.2K
15:05 58.34 58.34 58.34 58.34 0.1K
15:06 58.35 58.38 58.35 58.38 1.8K
15:07 58.38 58.38 58.38 58.38 0.8K
15:09 58.38 58.39 58.38 58.39 2.3K
15:11 58.37 58.38 58.36 58.38 1.9K
15:12 58.34 58.34 58.34 58.34 2.6K
15:13 58.36 58.36 58.35 58.35 1.4K
15:16 58.33 58.33 58.33 58.33 0.9K
15:17 58.35 58.35 58.35 58.35 0.4K
15:18 58.34 58.34 58.32 58.32 0.8K
15:20 58.32 58.32 58.29 58.29 4.7K
15:21 58.24 58.24 58.24 58.24 1.0K
15:22 58.22 58.25 58.18 58.18 25.0K
15:24 58.18 58.18 58.18 58.18 0.6K
15:26 58.16 58.20 58.14 58.20 8.6K
15:27 58.16 58.18 58.16 58.16 2.8K
15:28 58.16 58.16 58.14 58.14 3.1K
15:29 58.12 58.12 58.12 58.12 0.8K
15:30 58.19 58.19 58.19 58.19 3.6K
15:31 58.19 58.20 58.19 58.20 8.2K
15:32 58.19 58.19 58.18 58.18 3.0K
15:33 58.18 58.19 58.18 58.19 3.1K
15:34 58.21 58.24 58.21 58.24 1.0K
15:35 58.23 58.23 58.15 58.15 3.4K
15:36 58.16 58.16 58.16 58.16 3.6K
15:39 58.12 58.12 58.11 58.11 1.9K
15:40 58.15 58.15 58.15 58.15 2.2K
15:42 58.13 58.13 58.10 58.10 4.0K
15:43 58.14 58.15 58.14 58.15 1.2K
15:44 58.16 58.16 58.16 58.16 1.8K
15:45 58.18 58.18 58.18 58.18 0.3K
15:46 58.18 58.18 58.12 58.12 3.8K
15:47 58.09 58.09 58.09 58.09 2.2K
15:48 58.08 58.08 58.08 58.08 1.4K
15:49 58.08 58.11 58.08 58.11 3.5K
15:50 58.17 58.17 58.17 58.17 4.2K
15:51 58.09 58.09 58.09 58.09 4.0K
15:52 58.05 58.08 58.05 58.08 2.3K
15:53 58.05 58.05 58.05 58.05 3.1K
15:54 58.04 58.09 58.04 58.05 7.1K
15:55 58.09 58.11 58.09 58.10 8.1K
15:56 58.10 58.11 58.10 58.11 4.4K
15:57 58.10 58.10 58.06 58.06 12.6K
15:58 58.05 58.10 58.03 58.10 13.5K
15:59 58.11 58.11 58.04 58.10 25.9K
16:00 58.10 58.11 58.10 58.11 111.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available