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 57.35 57.35 57.35 57.35 7.5K
09:31 57.44 57.44 57.44 57.44 1.1K
09:32 57.34 57.41 57.34 57.41 0.8K
09:33 57.30 57.33 57.30 57.33 2.3K
09:34 57.31 57.31 57.31 57.31 0.4K
09:35 57.35 57.35 57.35 57.35 0.1K
09:36 57.27 57.27 57.27 57.27 0.4K
09:37 57.33 57.40 57.33 57.40 3.8K
09:38 57.43 57.43 57.36 57.36 3.6K
09:39 57.38 57.41 57.38 57.41 2.8K
09:40 57.45 57.45 57.39 57.39 2.5K
09:42 57.45 57.45 57.40 57.40 1.1K
09:43 57.48 57.48 57.42 57.42 1.5K
09:44 57.42 57.42 57.42 57.42 0.2K
09:45 57.42 57.46 57.42 57.46 3.8K
09:46 57.47 57.47 57.47 57.47 1.4K
09:47 57.50 57.50 57.50 57.50 0.8K
09:48 57.49 57.50 57.49 57.50 0.9K
09:49 57.51 57.51 57.50 57.50 0.8K
09:50 57.55 57.59 57.55 57.55 1.1K
09:53 57.46 57.46 57.46 57.46 4.9K
09:57 57.40 57.40 57.39 57.39 3.0K
09:58 57.31 57.31 57.31 57.31 1.7K
09:59 57.34 57.34 57.34 57.34 0.3K
10:00 57.34 57.34 57.34 57.34 0.9K
10:02 57.34 57.46 57.29 57.46 5.1K
10:03 57.40 57.40 57.40 57.40 1.7K
10:05 57.40 57.40 57.40 57.40 0.3K
10:06 57.40 57.40 57.40 57.40 2.7K
10:07 57.46 57.46 57.43 57.43 1.1K
10:08 57.49 57.49 57.49 57.49 0.4K
10:09 57.46 57.46 57.46 57.46 0.5K
10:10 57.47 57.47 57.47 57.47 5.1K
10:11 57.47 57.52 57.47 57.52 1.4K
10:12 57.49 57.50 57.40 57.40 6.1K
10:13 57.41 57.42 57.41 57.42 7.1K
10:14 57.38 57.39 57.38 57.39 1.8K
10:15 57.36 57.36 57.36 57.36 0.6K
10:17 57.42 57.42 57.39 57.39 1.8K
10:18 57.40 57.40 57.40 57.40 2.3K
10:20 57.41 57.43 57.41 57.43 1.3K
10:21 57.43 57.43 57.40 57.40 3.7K
10:24 57.45 57.45 57.44 57.44 2.2K
10:25 57.41 57.41 57.41 57.41 0.3K
10:26 57.40 57.40 57.40 57.40 1.0K
10:27 57.37 57.39 57.37 57.39 1.2K
10:28 57.39 57.39 57.39 57.39 1.2K
10:29 57.41 57.41 57.41 57.41 0.8K
10:30 57.40 57.40 57.40 57.40 1.5K
10:31 57.32 57.32 57.32 57.32 2.4K
10:32 57.32 57.32 57.32 57.32 1.0K
10:35 57.36 57.36 57.36 57.36 1.2K
10:36 57.40 57.40 57.40 57.40 0.7K
10:37 57.40 57.40 57.40 57.40 0.6K
10:38 57.41 57.41 57.40 57.40 2.8K
10:40 57.39 57.39 57.36 57.36 3.0K
10:41 57.37 57.37 57.37 57.37 1.3K
10:42 57.37 57.40 57.33 57.40 1.9K
10:43 57.41 57.44 57.41 57.44 0.7K
10:44 57.42 57.42 57.42 57.42 1.5K
10:45 57.40 57.40 57.40 57.40 1.3K
10:46 57.40 57.40 57.40 57.40 0.5K
10:47 57.40 57.40 57.40 57.40 0.2K
10:48 57.40 57.40 57.40 57.40 1.2K
10:49 57.44 57.44 57.44 57.44 0.6K
10:50 57.46 57.46 57.46 57.46 2.3K
10:51 57.49 57.49 57.49 57.49 0.7K
10:52 57.49 57.51 57.49 57.51 0.5K
10:53 57.52 57.52 57.52 57.52 1.2K
10:54 57.52 57.54 57.52 57.54 1.3K
10:57 57.53 57.53 57.52 57.52 0.9K
10:58 57.59 57.59 57.58 57.58 1.5K
10:59 57.56 57.57 57.55 57.55 4.3K
11:00 57.56 57.56 57.56 57.56 1.2K
11:02 57.55 57.55 57.55 57.55 2.1K
11:03 57.56 57.56 57.54 57.54 0.6K
11:04 57.59 57.59 57.59 57.59 0.5K
11:05 57.56 57.56 57.56 57.56 0.4K
11:06 57.60 57.63 57.60 57.63 2.5K
11:08 57.65 57.65 57.65 57.65 0.7K
11:09 57.66 57.66 57.65 57.65 1.9K
11:10 57.66 57.66 57.63 57.63 3.9K
11:11 57.65 57.66 57.65 57.66 0.9K
11:12 57.66 57.66 57.66 57.66 0.4K
11:13 57.66 57.69 57.66 57.69 1.4K
11:14 57.66 57.68 57.63 57.68 5.6K
11:15 57.65 57.67 57.65 57.67 3.4K
11:17 57.67 57.67 57.67 57.67 0.6K
11:18 57.67 57.67 57.67 57.67 0.2K
11:19 57.68 57.68 57.68 57.68 0.3K
11:20 57.69 57.70 57.69 57.70 1.1K
11:21 57.68 57.68 57.68 57.68 1.3K
11:22 57.68 57.68 57.68 57.68 0.3K
11:24 57.71 57.74 57.71 57.73 2.0K
11:25 57.73 57.73 57.72 57.72 0.4K
11:26 57.73 57.73 57.73 57.73 0.6K
11:28 57.73 57.83 57.73 57.83 8.1K
11:29 57.81 57.82 57.72 57.72 13.5K
11:30 57.74 57.74 57.74 57.74 0.3K
11:31 57.74 57.74 57.61 57.64 4.0K
11:32 57.64 57.64 57.64 57.64 2.4K
11:36 57.69 57.69 57.69 57.69 0.7K
11:37 57.69 57.73 57.69 57.73 1.2K
11:39 57.65 57.65 57.65 57.65 0.4K
11:40 57.65 57.70 57.65 57.70 0.7K
11:41 57.73 57.73 57.73 57.73 0.7K
11:43 57.69 57.69 57.69 57.69 0.7K
11:44 57.70 57.70 57.70 57.70 0.5K
11:46 57.73 57.73 57.71 57.71 0.8K
11:47 57.71 57.71 57.71 57.71 0.4K
11:48 57.65 57.65 57.60 57.60 4.1K
11:49 57.61 57.61 57.58 57.58 1.3K
11:50 57.56 57.56 57.56 57.56 2.6K
11:52 57.62 57.62 57.62 57.62 1.2K
11:54 57.62 57.62 57.58 57.58 1.4K
11:55 57.59 57.59 57.59 57.59 1.7K
11:56 57.63 57.63 57.63 57.63 0.5K
11:57 57.61 57.62 57.61 57.62 1.4K
11:58 57.62 57.62 57.62 57.62 0.5K
12:00 57.60 57.60 57.59 57.59 1.7K
12:01 57.58 57.58 57.58 57.58 0.5K
12:02 57.60 57.63 57.60 57.63 1.3K
12:03 57.60 57.60 57.60 57.60 0.7K
12:04 57.60 57.60 57.60 57.60 0.6K
12:05 57.64 57.69 57.64 57.69 3.3K
12:06 57.71 57.71 57.71 57.71 1.0K
12:07 57.70 57.70 57.70 57.70 0.8K
12:08 57.76 57.76 57.76 57.76 0.3K
12:09 57.75 57.75 57.75 57.75 0.5K
12:10 57.75 57.75 57.75 57.75 0.5K
12:11 57.76 57.76 57.76 57.76 0.9K
12:12 57.75 57.75 57.75 57.75 0.4K
12:13 57.77 57.77 57.77 57.77 1.9K
12:16 57.77 57.81 57.77 57.80 3.9K
12:22 57.84 57.84 57.84 57.84 1.2K
12:23 57.87 57.87 57.86 57.86 1.2K
12:25 57.87 57.87 57.87 57.87 0.6K
12:26 57.88 57.88 57.88 57.88 2.1K
12:30 57.85 57.87 57.85 57.87 0.9K
12:31 57.84 57.84 57.84 57.84 4.3K
12:32 57.81 57.81 57.81 57.81 0.2K
12:33 57.81 57.81 57.81 57.81 1.8K
12:34 57.81 57.81 57.81 57.81 0.9K
12:35 57.82 57.82 57.82 57.82 0.4K
12:36 57.82 57.82 57.82 57.82 0.7K
12:37 57.78 57.82 57.78 57.82 1.9K
12:39 57.79 57.79 57.79 57.79 3.6K
12:41 57.79 57.79 57.77 57.79 1.8K
12:42 57.75 57.77 57.75 57.77 0.8K
12:43 57.74 57.74 57.72 57.72 1.4K
12:44 57.68 57.68 57.68 57.68 0.5K
12:45 57.66 57.70 57.66 57.70 1.5K
12:47 57.72 57.72 57.72 57.72 0.6K
12:49 57.72 57.72 57.72 57.72 0.6K
12:50 57.72 57.72 57.72 57.72 0.6K
12:51 57.74 57.74 57.74 57.74 0.8K
12:54 57.73 57.73 57.71 57.71 1.6K
12:55 57.68 57.68 57.66 57.66 2.1K
12:56 57.64 57.64 57.64 57.64 0.8K
12:57 57.64 57.64 57.64 57.64 0.6K
12:58 57.61 57.61 57.61 57.61 0.9K
12:59 57.62 57.62 57.62 57.62 1.4K
13:02 57.63 57.63 57.63 57.63 0.7K
13:03 57.65 57.65 57.65 57.65 1.4K
13:04 57.68 57.68 57.68 57.68 0.4K
13:05 57.69 57.69 57.69 57.69 1.6K
13:06 57.69 57.70 57.69 57.70 3.0K
13:10 57.69 57.69 57.69 57.69 0.6K
13:12 57.70 57.70 57.59 57.59 13.3K
13:13 57.59 57.63 57.59 57.63 7.8K
13:14 57.66 57.68 57.63 57.63 8.4K
13:15 57.65 57.65 57.65 57.65 0.4K
13:16 57.65 57.65 57.65 57.65 2.5K
13:17 57.65 57.72 57.65 57.72 6.6K
13:18 57.72 57.72 57.72 57.72 0.2K
13:19 57.64 57.66 57.59 57.66 10.5K
13:20 57.68 57.68 57.67 57.67 0.9K
13:21 57.67 57.67 57.67 57.67 1.4K
13:23 57.65 57.65 57.65 57.65 0.8K
13:24 57.68 57.70 57.64 57.67 3.6K
13:25 57.63 57.63 57.63 57.63 1.3K
13:26 57.67 57.67 57.64 57.66 2.9K
13:27 57.63 57.63 57.63 57.63 1.2K
13:28 57.68 57.68 57.68 57.68 0.9K
13:29 57.69 57.69 57.62 57.64 2.4K
13:30 57.64 57.64 57.64 57.64 0.7K
13:31 57.61 57.61 57.61 57.61 0.6K
13:33 57.61 57.61 57.56 57.56 2.6K
13:34 57.56 57.61 57.53 57.61 5.2K
13:35 57.60 57.62 57.60 57.62 1.4K
13:36 57.63 57.63 57.63 57.63 0.6K
13:37 57.63 57.65 57.63 57.65 2.0K
13:38 57.65 57.65 57.64 57.64 0.3K
13:39 57.64 57.64 57.63 57.63 2.7K
13:40 57.62 57.62 57.59 57.59 2.4K
13:41 57.59 57.59 57.59 57.59 0.2K
13:42 57.55 57.55 57.48 57.48 2.2K
13:43 57.53 57.53 57.45 57.45 1.2K
13:44 57.52 57.52 57.52 57.52 2.0K
13:45 57.49 57.49 57.49 57.49 1.6K
13:46 57.47 57.56 57.47 57.56 6.2K
13:49 57.60 57.60 57.60 57.60 0.8K
13:50 57.60 57.60 57.60 57.60 0.9K
13:51 57.62 57.62 57.58 57.58 2.2K
13:52 57.53 57.55 57.52 57.54 6.4K
13:53 57.52 57.52 57.52 57.52 1.3K
13:54 57.52 57.52 57.52 57.52 1.2K
13:55 57.52 57.52 57.52 57.52 1.3K
13:57 57.52 57.58 57.52 57.58 2.7K
13:58 57.60 57.62 57.60 57.62 3.2K
13:59 57.64 57.64 57.64 57.64 1.5K
14:00 57.63 57.63 57.62 57.62 3.8K
14:02 57.60 57.60 57.59 57.59 2.3K
14:03 57.57 57.57 57.57 57.57 0.7K
14:04 57.59 57.61 57.59 57.61 2.2K
14:06 57.59 57.59 57.59 57.59 0.5K
14:07 57.62 57.62 57.62 57.62 0.3K
14:08 57.62 57.62 57.62 57.62 2.9K
14:09 57.67 57.68 57.66 57.66 3.5K
14:10 57.65 57.65 57.61 57.61 0.9K
14:11 57.62 57.62 57.62 57.62 1.0K
14:13 57.62 57.62 57.62 57.62 1.5K
14:15 57.66 57.69 57.66 57.69 2.7K
14:16 57.70 57.73 57.70 57.73 1.8K
14:17 57.73 57.73 57.73 57.73 2.8K
14:20 57.78 57.78 57.78 57.78 1.2K
14:21 57.79 57.79 57.79 57.79 4.3K
14:22 57.83 57.85 57.83 57.85 4.6K
14:23 57.86 57.86 57.85 57.85 1.1K
14:24 57.82 57.82 57.82 57.82 2.2K
14:25 57.82 57.82 57.82 57.82 0.3K
14:26 57.82 57.82 57.82 57.82 0.6K
14:27 57.77 57.77 57.75 57.75 1.9K
14:28 57.76 57.81 57.76 57.76 2.4K
14:29 57.76 57.76 57.76 57.76 1.2K
14:30 57.69 57.71 57.69 57.71 1.0K
14:31 57.73 57.76 57.73 57.76 2.8K
14:32 57.75 57.75 57.75 57.75 0.3K
14:33 57.77 57.78 57.77 57.78 1.2K
14:34 57.79 57.79 57.79 57.79 2.1K
14:35 57.76 57.76 57.76 57.76 1.4K
14:36 57.77 57.77 57.77 57.77 0.4K
14:37 57.79 57.79 57.77 57.79 2.2K
14:38 57.79 57.79 57.79 57.79 0.1K
14:39 57.79 57.79 57.76 57.76 2.6K
14:40 57.70 57.70 57.70 57.70 0.3K
14:41 57.68 57.71 57.68 57.71 2.5K
14:42 57.70 57.70 57.70 57.70 0.5K
14:43 57.70 57.70 57.67 57.67 0.6K
14:44 57.70 57.70 57.67 57.67 1.3K
14:45 57.71 57.71 57.71 57.71 0.9K
14:46 57.70 57.70 57.70 57.70 0.2K
14:47 57.70 57.70 57.70 57.70 0.6K
14:48 57.75 57.75 57.75 57.75 2.0K
14:49 57.73 57.73 57.73 57.73 0.9K
14:50 57.71 57.74 57.71 57.74 4.6K
14:51 57.74 57.74 57.74 57.74 2.7K
14:52 57.75 57.76 57.75 57.76 2.5K
14:53 57.72 57.72 57.71 57.71 4.3K
14:54 57.68 57.68 57.68 57.68 1.9K
14:55 57.68 57.72 57.68 57.72 4.7K
14:57 57.74 57.75 57.74 57.75 4.4K
14:58 57.70 57.70 57.70 57.70 0.5K
14:59 57.69 57.69 57.68 57.68 2.2K
15:00 57.69 57.69 57.69 57.69 1.0K
15:01 57.70 57.70 57.70 57.70 1.1K
15:02 57.70 57.71 57.70 57.71 0.3K
15:03 57.72 57.72 57.71 57.71 5.0K
15:04 57.74 57.74 57.71 57.71 4.7K
15:05 57.71 57.75 57.70 57.74 3.5K
15:06 57.74 57.74 57.74 57.74 2.2K
15:07 57.73 57.73 57.73 57.73 0.2K
15:08 57.73 57.73 57.73 57.73 3.4K
15:10 57.77 57.77 57.77 57.77 0.4K
15:11 57.78 57.78 57.76 57.76 1.7K
15:12 57.78 57.78 57.78 57.78 0.8K
15:13 57.76 57.78 57.76 57.78 1.3K
15:14 57.78 57.78 57.78 57.78 0.9K
15:15 57.80 57.83 57.80 57.83 4.4K
15:16 57.84 57.84 57.84 57.84 0.6K
15:17 57.85 57.86 57.85 57.86 2.4K
15:18 57.88 57.88 57.88 57.88 2.3K
15:19 57.88 57.89 57.84 57.89 6.3K
15:20 57.88 57.88 57.88 57.88 0.5K
15:21 57.89 57.89 57.89 57.89 2.0K
15:22 57.86 57.86 57.86 57.86 1.7K
15:23 57.84 57.84 57.84 57.84 0.4K
15:24 57.86 57.86 57.82 57.84 2.8K
15:25 57.81 57.83 57.81 57.83 1.4K
15:26 57.83 57.83 57.81 57.81 2.4K
15:27 57.77 57.77 57.76 57.77 4.9K
15:28 57.82 57.82 57.80 57.80 0.8K
15:29 57.79 57.82 57.77 57.77 3.6K
15:30 57.84 57.84 57.84 57.84 4.9K
15:31 57.82 57.82 57.82 57.82 2.9K
15:32 57.80 57.83 57.80 57.80 1.3K
15:33 57.82 57.82 57.80 57.80 4.4K
15:36 57.84 57.84 57.84 57.84 1.3K
15:37 57.85 57.85 57.82 57.82 4.9K
15:39 57.86 57.87 57.86 57.86 1.1K
15:40 57.86 57.86 57.86 57.86 1.8K
15:41 57.85 57.85 57.83 57.83 4.9K
15:42 57.86 57.86 57.86 57.86 0.5K
15:43 57.86 57.86 57.86 57.86 1.4K
15:44 57.86 57.86 57.86 57.86 1.4K
15:45 57.84 57.85 57.84 57.85 4.7K
15:46 57.85 57.85 57.77 57.77 7.9K
15:47 57.75 57.75 57.74 57.74 12.7K
15:48 57.73 57.73 57.73 57.73 2.6K
15:49 57.75 57.78 57.74 57.78 6.7K
15:50 57.84 57.91 57.74 57.77 21.0K
15:51 57.74 57.77 57.74 57.77 4.3K
15:52 57.77 57.78 57.77 57.78 1.5K
15:53 57.80 57.80 57.79 57.79 3.7K
15:54 57.79 57.79 57.77 57.77 5.2K
15:55 57.80 57.81 57.76 57.81 11.5K
15:56 57.81 57.81 57.78 57.79 8.1K
15:57 57.78 57.79 57.76 57.77 9.3K
15:58 57.75 57.78 57.74 57.75 13.7K
15:59 57.75 57.88 57.71 57.83 42.5K
16:00 57.87 57.91 57.87 57.91 159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available