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 57.82 57.82 57.82 57.82 4.9K
09:31 57.77 57.77 57.77 57.77 0.3K
09:34 57.68 57.68 57.67 57.67 0.5K
09:35 57.72 57.72 57.72 57.72 0.2K
09:36 57.72 57.72 57.67 57.68 1.7K
09:37 57.63 57.63 57.60 57.60 1.5K
09:38 57.68 57.68 57.61 57.68 2.5K
09:39 57.69 57.69 57.69 57.69 0.4K
09:42 57.59 57.59 57.53 57.53 2.8K
09:43 57.56 57.56 57.56 57.56 0.3K
09:44 57.52 57.52 57.49 57.49 0.3K
09:45 57.51 57.51 57.51 57.51 0.8K
09:46 57.47 57.47 57.47 57.47 1.4K
09:47 57.43 57.43 57.42 57.42 1.0K
09:48 57.40 57.40 57.40 57.40 0.8K
09:49 57.35 57.40 57.35 57.40 0.4K
09:50 57.32 57.32 57.29 57.29 0.9K
09:51 57.29 57.30 57.29 57.30 1.8K
09:52 57.30 57.30 57.30 57.30 0.3K
09:53 57.29 57.29 57.29 57.29 1.3K
09:54 57.28 57.28 57.28 57.28 1.4K
09:55 57.31 57.34 57.31 57.34 1.5K
09:57 57.29 57.29 57.29 57.29 0.4K
09:58 57.19 57.19 57.15 57.15 2.8K
10:00 57.10 57.10 57.00 57.06 1.5K
10:01 57.00 57.06 57.00 57.06 0.7K
10:02 57.05 57.05 57.05 57.05 1.0K
10:03 57.03 57.03 57.03 57.03 1.0K
10:04 57.03 57.03 57.03 57.03 0.7K
10:05 57.00 57.14 57.00 57.14 2.2K
10:06 57.17 57.20 57.17 57.19 1.1K
10:07 57.24 57.24 57.24 57.24 0.9K
10:08 57.24 57.28 57.24 57.28 2.8K
10:09 57.31 57.33 57.31 57.33 1.4K
10:10 57.25 57.25 57.22 57.22 3.7K
10:11 57.22 57.22 57.22 57.22 0.7K
10:12 57.21 57.21 57.21 57.21 2.1K
10:13 57.20 57.24 57.20 57.20 9.2K
10:15 57.16 57.20 57.16 57.20 0.7K
10:16 57.20 57.20 57.20 57.20 0.1K
10:17 57.16 57.24 57.16 57.24 2.5K
10:18 57.20 57.20 57.13 57.13 3.1K
10:19 57.23 57.23 57.23 57.23 0.5K
10:21 57.21 57.21 57.21 57.21 2.4K
10:22 57.21 57.21 57.16 57.16 2.3K
10:23 57.10 57.13 57.10 57.13 2.2K
10:24 57.20 57.22 57.20 57.22 0.9K
10:25 57.15 57.15 57.15 57.15 0.4K
10:26 57.20 57.21 57.20 57.21 1.1K
10:28 57.19 57.23 57.19 57.23 3.0K
10:29 57.25 57.28 57.25 57.28 1.0K
10:30 57.23 57.23 57.23 57.23 1.1K
10:31 57.23 57.23 57.23 57.23 1.3K
10:33 57.18 57.18 57.18 57.18 1.0K
10:34 57.17 57.17 57.17 57.17 1.2K
10:35 57.19 57.24 57.19 57.24 1.7K
10:36 57.25 57.25 57.25 57.25 0.8K
10:37 57.27 57.27 57.27 57.27 0.5K
10:38 57.36 57.39 57.36 57.36 3.2K
10:39 57.35 57.35 57.35 57.35 0.9K
10:41 57.40 57.40 57.40 57.40 0.1K
10:42 57.37 57.37 57.37 57.37 0.2K
10:43 57.36 57.38 57.31 57.31 2.0K
10:44 57.32 57.32 57.32 57.32 0.7K
10:46 57.33 57.34 57.33 57.34 0.8K
10:47 57.35 57.35 57.35 57.35 0.4K
10:48 57.35 57.36 57.35 57.35 2.1K
10:49 57.32 57.32 57.32 57.32 0.1K
10:50 57.35 57.35 57.32 57.32 0.5K
10:51 57.28 57.28 57.23 57.23 3.0K
10:53 57.19 57.19 57.19 57.19 0.9K
10:54 57.20 57.20 57.20 57.20 0.2K
10:55 57.20 57.20 57.20 57.20 0.2K
10:56 57.20 57.22 57.20 57.22 0.3K
10:57 57.22 57.22 57.22 57.22 0.1K
10:58 57.20 57.20 57.19 57.19 0.8K
11:00 57.19 57.19 57.19 57.19 0.8K
11:01 57.21 57.21 57.18 57.18 2.4K
11:02 57.17 57.17 57.17 57.17 1.0K
11:03 57.11 57.12 57.11 57.12 2.1K
11:04 57.13 57.13 57.12 57.12 1.0K
11:05 57.15 57.15 57.15 57.15 0.4K
11:06 57.14 57.14 57.10 57.13 2.1K
11:08 57.05 57.05 57.05 57.05 0.2K
11:09 57.09 57.09 57.09 57.09 0.4K
11:10 57.05 57.09 57.05 57.09 0.3K
11:11 57.12 57.12 57.12 57.12 0.5K
11:12 57.07 57.07 57.07 57.07 2.4K
11:13 57.05 57.05 57.05 57.05 11.1K
11:15 56.94 56.94 56.94 56.94 0.5K
11:16 56.85 56.85 56.85 56.85 1.7K
11:19 56.93 56.93 56.90 56.90 1.8K
11:21 56.89 56.89 56.89 56.89 0.2K
11:22 56.89 56.89 56.88 56.88 1.4K
11:24 56.87 56.87 56.87 56.87 0.3K
11:25 56.86 56.86 56.86 56.86 0.5K
11:26 56.87 56.87 56.87 56.87 0.9K
11:28 56.90 56.92 56.90 56.92 1.2K
11:29 56.92 56.92 56.92 56.92 0.4K
11:31 56.94 56.94 56.94 56.94 1.4K
11:33 56.90 56.90 56.90 56.90 3.6K
11:34 56.85 56.85 56.85 56.85 0.2K
11:35 56.84 56.84 56.84 56.84 0.6K
11:36 56.81 56.81 56.81 56.81 1.4K
11:39 56.88 56.88 56.88 56.88 1.1K
11:40 56.88 56.88 56.88 56.88 0.8K
11:41 56.86 56.86 56.86 56.86 0.6K
11:43 56.90 56.90 56.90 56.90 0.4K
11:45 56.94 56.94 56.89 56.89 0.3K
11:46 56.91 56.91 56.91 56.91 0.6K
11:47 56.88 56.88 56.87 56.87 1.4K
11:48 56.91 56.92 56.91 56.92 0.9K
11:50 56.91 56.91 56.91 56.91 0.3K
11:51 56.94 56.94 56.94 56.94 0.8K
11:56 56.94 56.96 56.94 56.96 3.7K
12:00 56.96 56.96 56.96 56.96 2.1K
12:01 56.94 56.94 56.94 56.94 0.6K
12:02 56.91 56.91 56.91 56.91 0.8K
12:03 56.87 56.87 56.87 56.87 1.1K
12:07 56.80 56.80 56.80 56.80 1.3K
12:08 56.82 56.82 56.82 56.82 0.5K
12:10 56.83 56.83 56.83 56.83 0.3K
12:11 56.86 56.86 56.86 56.86 1.0K
12:13 56.86 56.86 56.86 56.86 2.1K
12:14 56.92 56.92 56.90 56.90 1.0K
12:15 56.92 56.94 56.92 56.94 0.4K
12:16 56.94 56.94 56.94 56.94 0.7K
12:17 56.96 56.96 56.96 56.96 1.7K
12:22 57.02 57.02 57.02 57.02 0.6K
12:23 56.99 56.99 56.99 56.99 0.9K
12:24 56.98 56.98 56.98 56.98 0.9K
12:25 56.99 56.99 56.99 56.99 0.5K
12:26 56.99 56.99 56.99 56.99 0.2K
12:27 57.01 57.01 57.01 57.01 0.2K
12:29 56.99 57.01 56.99 57.01 0.6K
12:30 57.00 57.04 57.00 57.04 1.4K
12:31 57.05 57.08 57.04 57.04 2.3K
12:32 56.98 56.98 56.98 56.98 4.0K
12:33 56.93 56.93 56.93 56.93 0.6K
12:34 56.90 56.90 56.90 56.90 0.3K
12:35 56.96 56.96 56.96 56.96 0.6K
12:36 56.95 56.95 56.95 56.95 0.4K
12:38 56.90 56.90 56.90 56.90 0.1K
12:39 56.90 56.90 56.90 56.90 1.8K
12:42 56.85 56.85 56.85 56.85 1.1K
12:43 56.85 56.85 56.81 56.81 0.7K
12:45 56.85 56.85 56.85 56.85 2.2K
12:47 56.94 56.94 56.94 56.94 0.8K
12:49 56.93 56.93 56.93 56.93 1.5K
12:52 56.94 56.94 56.94 56.94 0.2K
12:53 56.92 56.92 56.87 56.87 2.8K
12:54 56.87 56.90 56.87 56.90 0.7K
12:55 56.92 56.92 56.92 56.92 0.4K
12:56 56.91 56.91 56.91 56.91 0.3K
12:58 56.89 56.89 56.89 56.89 0.5K
13:00 56.90 56.90 56.90 56.90 0.5K
13:02 56.85 56.85 56.84 56.84 2.3K
13:03 56.83 56.83 56.78 56.78 2.2K
13:07 56.78 56.78 56.78 56.78 2.1K
13:10 56.77 56.77 56.77 56.77 1.4K
13:12 56.74 56.74 56.74 56.74 0.7K
13:14 56.76 56.76 56.76 56.76 1.0K
13:17 56.74 56.74 56.74 56.74 1.6K
13:20 56.79 56.82 56.79 56.82 2.5K
13:21 56.80 56.80 56.80 56.80 2.6K
13:27 56.79 56.79 56.79 56.79 0.2K
13:28 56.76 56.76 56.76 56.76 2.9K
13:29 56.75 56.75 56.75 56.75 1.3K
13:31 56.78 56.78 56.78 56.78 2.0K
13:34 56.83 56.83 56.83 56.83 3.4K
13:40 56.91 56.91 56.91 56.91 2.4K
13:43 56.87 56.87 56.87 56.87 1.5K
13:44 56.86 56.86 56.86 56.86 1.3K
13:47 56.94 56.94 56.94 56.94 1.8K
13:49 56.97 56.97 56.97 56.97 0.5K
13:50 56.97 56.97 56.97 56.97 0.4K
13:52 56.98 56.98 56.98 56.98 0.9K
13:54 57.03 57.03 57.03 57.03 0.5K
13:55 57.03 57.03 57.02 57.02 2.3K
13:57 57.05 57.05 57.05 57.05 0.1K
13:58 57.07 57.07 57.07 57.07 0.8K
13:59 57.06 57.06 57.06 57.06 0.5K
14:00 57.04 57.05 57.04 57.05 1.0K
14:04 57.05 57.05 57.03 57.03 0.8K
14:05 57.05 57.05 57.05 57.05 2.2K
14:10 57.12 57.12 57.12 57.12 6.4K
14:12 57.15 57.15 57.15 57.15 5.0K
14:18 57.17 57.17 57.17 57.17 0.8K
14:19 57.17 57.17 57.17 57.17 0.9K
14:20 57.14 57.14 57.11 57.11 2.7K
14:21 57.10 57.10 57.10 57.10 2.4K
14:30 57.07 57.12 57.07 57.12 2.5K
14:31 57.12 57.12 57.12 57.12 0.9K
14:33 57.14 57.14 57.14 57.14 0.8K
14:34 57.14 57.15 57.14 57.15 0.4K
14:35 57.16 57.16 57.16 57.16 0.3K
14:36 57.16 57.16 57.16 57.16 1.8K
14:38 57.17 57.17 57.17 57.17 1.0K
14:40 57.20 57.20 57.20 57.20 0.2K
14:41 57.20 57.20 57.20 57.20 0.6K
14:42 57.18 57.19 57.18 57.19 2.8K
14:43 57.17 57.19 57.17 57.19 0.9K
14:45 57.19 57.19 57.17 57.17 1.7K
14:46 57.19 57.19 57.19 57.19 0.9K
14:47 57.19 57.19 57.19 57.19 0.5K
14:48 57.23 57.23 57.23 57.23 0.9K
14:49 57.23 57.23 57.23 57.23 3.3K
14:58 57.25 57.25 57.25 57.25 1.1K
14:59 57.23 57.25 57.23 57.25 2.8K
15:01 57.27 57.31 57.27 57.31 2.7K
15:02 57.31 57.31 57.31 57.31 1.1K
15:03 57.31 57.31 57.31 57.31 1.0K
15:04 57.31 57.31 57.31 57.31 0.4K
15:05 57.32 57.32 57.32 57.32 0.6K
15:06 57.33 57.34 57.33 57.34 3.4K
15:10 57.42 57.42 57.40 57.40 3.5K
15:11 57.36 57.36 57.35 57.35 1.3K
15:14 57.36 57.36 57.34 57.34 0.8K
15:15 57.35 57.35 57.35 57.35 2.5K
15:16 57.25 57.25 57.25 57.25 0.1K
15:17 57.30 57.30 57.28 57.28 3.1K
15:18 57.24 57.24 57.24 57.24 0.4K
15:19 57.26 57.26 57.26 57.26 0.3K
15:20 57.26 57.26 57.26 57.26 0.4K
15:21 57.26 57.26 57.24 57.25 3.0K
15:22 57.29 57.29 57.29 57.29 2.3K
15:24 57.32 57.32 57.32 57.32 0.4K
15:25 57.29 57.29 57.29 57.29 0.8K
15:26 57.28 57.28 57.27 57.28 2.3K
15:27 57.29 57.29 57.29 57.29 0.4K
15:28 57.26 57.27 57.24 57.24 2.6K
15:29 57.26 57.26 57.23 57.23 1.7K
15:30 57.25 57.26 57.25 57.26 1.2K
15:31 57.25 57.25 57.25 57.25 0.6K
15:32 57.25 57.25 57.25 57.25 2.0K
15:33 57.24 57.24 57.23 57.23 2.0K
15:34 57.23 57.23 57.23 57.23 1.9K
15:35 57.23 57.23 57.23 57.23 0.9K
15:36 57.23 57.23 57.21 57.21 2.3K
15:37 57.22 57.22 57.22 57.22 0.8K
15:38 57.21 57.21 57.20 57.21 1.7K
15:39 57.21 57.22 57.21 57.21 3.4K
15:40 57.21 57.23 57.21 57.23 1.7K
15:41 57.23 57.23 57.22 57.22 4.7K
15:42 57.22 57.22 57.22 57.22 0.7K
15:43 57.22 57.22 57.20 57.20 2.7K
15:44 57.20 57.20 57.20 57.20 1.1K
15:45 57.20 57.20 57.20 57.20 3.6K
15:46 57.21 57.21 57.20 57.20 1.5K
15:47 57.20 57.21 57.20 57.20 2.1K
15:48 57.19 57.19 57.18 57.18 1.2K
15:49 57.19 57.19 57.17 57.19 3.1K
15:50 57.28 57.28 57.22 57.22 10.8K
15:51 57.18 57.19 57.16 57.19 3.0K
15:52 57.18 57.18 57.16 57.18 2.8K
15:53 57.18 57.18 57.14 57.14 4.4K
15:54 57.15 57.16 57.13 57.13 5.6K
15:55 57.17 57.17 57.13 57.13 10.6K
15:56 57.11 57.11 57.08 57.11 10.2K
15:57 57.13 57.17 57.13 57.14 11.7K
15:58 57.15 57.15 57.07 57.09 22.9K
15:59 57.09 57.13 57.06 57.09 17.1K
16:00 57.10 57.11 57.10 57.11 152.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available