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 56.83 58.58 56.83 57.13 16.1K
09:31 57.13 57.13 56.67 56.82 0.6K
09:32 57.16 57.88 57.16 57.88 3.2K
09:33 58.25 58.26 57.92 57.93 2.8K
09:34 58.26 58.26 57.93 57.93 0.7K
09:35 58.25 58.25 58.00 58.05 1.7K
09:36 58.05 58.05 58.05 58.05 0.7K
09:37 57.95 57.95 57.80 57.80 14.8K
09:38 57.78 57.78 57.40 57.53 3.2K
09:39 57.53 57.71 57.53 57.68 6.4K
09:40 57.74 58.09 57.74 58.09 8.1K
09:41 58.00 58.20 57.82 58.04 6.9K
09:42 58.05 58.18 58.05 58.18 1.3K
09:43 58.18 58.53 58.18 58.53 1.8K
09:44 58.48 58.48 58.30 58.30 5.6K
09:45 58.19 58.19 58.19 58.19 1.1K
09:46 58.15 58.15 58.00 58.00 3.8K
09:47 57.99 58.04 57.99 58.04 1.5K
09:48 58.04 58.04 57.95 57.96 1.2K
09:49 57.93 58.00 57.90 58.00 3.3K
09:50 57.98 58.00 57.84 57.91 1.8K
09:51 57.86 57.91 57.85 57.90 3.8K
09:52 57.69 58.03 57.69 57.96 6.5K
09:53 57.96 57.96 57.96 57.96 1.6K
09:54 58.04 58.04 58.04 58.04 1.1K
09:55 58.09 58.09 58.01 58.01 1.6K
09:56 58.01 58.01 58.01 58.01 0.1K
09:57 58.10 58.10 57.96 57.96 10.2K
09:58 58.02 58.02 58.02 58.02 0.3K
09:59 57.95 57.95 57.95 57.95 0.5K
10:00 57.98 58.04 57.94 58.04 4.5K
10:01 58.04 58.23 58.01 58.14 9.0K
10:02 58.20 58.20 58.13 58.13 2.5K
10:03 58.10 58.10 57.96 57.96 2.2K
10:04 58.03 58.03 57.90 57.90 2.2K
10:05 57.90 57.96 57.82 57.96 5.9K
10:06 57.94 57.94 57.93 57.93 2.3K
10:07 57.94 58.03 57.94 57.99 9.5K
10:08 58.00 58.00 57.99 57.99 2.6K
10:09 58.03 58.03 57.87 57.92 4.1K
10:10 57.83 57.83 57.44 57.44 7.4K
10:11 57.42 57.51 57.35 57.45 10.8K
10:12 57.46 57.46 57.46 57.46 0.8K
10:13 57.46 57.46 57.46 57.46 0.8K
10:14 57.46 57.56 57.43 57.54 8.5K
10:15 57.50 57.54 57.50 57.51 4.5K
10:16 57.51 57.52 57.51 57.52 2.3K
10:17 57.47 57.53 57.47 57.52 1.5K
10:18 57.46 57.46 57.25 57.25 6.7K
10:19 57.25 57.36 57.17 57.27 2.7K
10:20 57.27 57.30 57.27 57.30 4.9K
10:21 57.30 57.35 57.30 57.35 1.7K
10:22 57.28 57.28 57.12 57.12 6.2K
10:23 57.12 57.18 57.12 57.12 3.3K
10:24 57.30 57.30 57.25 57.25 5.2K
10:25 57.25 57.32 57.25 57.25 0.7K
10:26 57.16 57.16 57.10 57.14 1.3K
10:27 57.16 57.36 57.16 57.35 7.8K
10:28 57.52 57.54 57.45 57.45 5.1K
10:29 57.42 57.50 57.42 57.50 1.7K
10:30 57.50 57.50 57.42 57.42 0.5K
10:31 57.42 57.50 57.42 57.50 1.7K
10:32 57.49 57.50 57.42 57.42 1.1K
10:33 57.47 57.47 57.34 57.34 3.5K
10:34 57.41 57.41 57.26 57.34 1.2K
10:35 57.34 57.35 57.34 57.35 1.2K
10:36 57.42 57.42 57.42 57.42 0.7K
10:37 57.36 57.42 57.36 57.42 2.5K
10:38 57.33 57.33 57.28 57.30 4.1K
10:39 57.34 57.34 57.20 57.25 3.7K
10:40 57.25 57.25 57.19 57.21 1.8K
10:41 57.17 57.21 57.17 57.21 0.7K
10:42 57.17 57.24 57.15 57.24 1.5K
10:43 57.21 57.26 57.21 57.25 3.0K
10:45 57.25 57.26 57.25 57.25 3.9K
10:46 57.25 57.25 57.25 57.25 0.8K
10:47 57.18 57.18 57.18 57.18 5.5K
10:48 57.17 57.17 57.17 57.17 0.6K
10:49 57.17 57.17 57.17 57.17 0.1K
10:50 57.18 57.18 57.12 57.12 3.3K
10:51 57.11 57.11 57.11 57.11 0.4K
10:52 57.08 57.08 57.02 57.02 3.7K
10:53 56.98 57.01 56.94 56.94 2.1K
10:54 56.93 56.93 56.81 56.85 1.7K
10:55 56.92 56.92 56.84 56.84 1.1K
10:56 56.91 56.93 56.91 56.93 4.7K
10:57 56.97 56.97 56.89 56.89 7.4K
10:58 56.90 56.92 56.90 56.92 1.7K
10:59 56.98 56.98 56.98 56.98 2.1K
11:00 56.99 57.09 56.99 57.09 4.1K
11:01 57.06 57.06 57.02 57.02 1.4K
11:02 57.09 57.09 57.09 57.09 2.3K
11:03 57.07 57.32 57.07 57.32 5.3K
11:04 57.32 57.38 57.32 57.33 1.0K
11:05 57.37 57.37 57.37 57.37 0.4K
11:06 57.47 57.51 57.46 57.51 6.1K
11:07 57.51 57.52 57.51 57.51 21.0K
11:08 57.45 57.45 57.38 57.38 3.8K
11:09 57.38 57.38 57.38 57.38 1.3K
11:10 57.38 57.38 57.23 57.23 5.8K
11:11 57.29 57.32 57.16 57.16 4.9K
11:12 57.24 57.24 57.18 57.19 3.1K
11:13 57.11 57.11 56.96 56.97 8.0K
11:14 56.96 56.96 56.96 56.96 0.2K
11:15 56.96 56.96 56.83 56.83 4.7K
11:16 56.84 56.84 56.78 56.84 4.9K
11:17 56.79 56.91 56.79 56.91 1.5K
11:18 56.87 56.91 56.72 56.77 9.3K
11:19 56.77 56.91 56.77 56.91 5.3K
11:20 56.95 56.95 56.92 56.94 4.0K
11:21 56.94 57.01 56.93 56.97 4.2K
11:22 56.97 57.00 56.97 57.00 0.7K
11:23 56.99 56.99 56.93 56.93 5.3K
11:24 56.96 56.96 56.86 56.86 6.0K
11:25 56.86 56.92 56.86 56.87 7.4K
11:26 56.91 56.93 56.82 56.82 9.8K
11:27 56.92 56.92 56.92 56.92 0.7K
11:28 56.95 56.95 56.90 56.90 1.8K
11:29 56.90 56.90 56.83 56.83 2.8K
11:30 56.84 56.84 56.70 56.71 4.4K
11:31 56.76 56.81 56.71 56.81 4.2K
11:32 56.78 56.85 56.78 56.85 3.0K
11:33 56.84 56.92 56.84 56.92 2.7K
11:34 56.99 56.99 56.84 56.84 5.8K
11:35 56.84 56.84 56.75 56.78 1.6K
11:36 56.76 56.76 56.76 56.76 1.6K
11:37 56.76 56.76 56.72 56.76 0.4K
11:38 56.70 56.70 56.66 56.68 1.9K
11:39 56.68 56.68 56.68 56.68 0.8K
11:40 56.56 56.63 56.55 56.55 0.5K
11:41 56.63 56.63 56.38 56.44 4.5K
11:42 56.44 56.44 56.41 56.41 2.0K
11:43 56.49 56.49 56.49 56.49 4.5K
11:44 56.44 56.48 56.44 56.48 0.9K
11:45 56.46 56.53 56.46 56.48 3.0K
11:46 56.49 56.49 56.42 56.42 2.4K
11:47 56.47 56.63 56.47 56.63 5.5K
11:48 56.65 56.65 56.59 56.61 1.0K
11:49 56.56 56.56 56.42 56.42 7.3K
11:50 56.45 56.45 56.39 56.39 2.3K
11:51 56.34 56.34 56.34 56.34 1.3K
11:53 56.39 56.39 56.34 56.34 2.2K
11:55 56.33 56.41 56.33 56.41 3.0K
11:56 56.40 56.40 56.38 56.38 0.9K
11:57 56.40 56.40 56.40 56.40 0.4K
11:58 56.40 56.40 56.40 56.40 1.3K
11:59 56.40 56.40 56.40 56.40 2.7K
12:00 56.46 56.56 56.46 56.56 15.3K
12:01 56.66 56.68 56.64 56.67 2.6K
12:02 56.73 56.73 56.69 56.69 0.9K
12:03 56.63 56.64 56.63 56.64 5.0K
12:04 56.68 56.68 56.68 56.68 0.3K
12:05 56.69 56.69 56.69 56.69 1.8K
12:06 56.74 56.85 56.74 56.85 1.8K
12:07 56.87 56.87 56.84 56.84 4.1K
12:09 56.78 56.78 56.78 56.78 0.5K
12:10 56.73 56.73 56.73 56.73 7.6K
12:11 56.68 56.68 56.67 56.67 0.7K
12:12 56.60 56.67 56.60 56.67 0.4K
12:13 56.69 56.69 56.62 56.62 1.8K
12:14 56.62 56.62 56.62 56.62 0.3K
12:15 56.63 56.63 56.63 56.63 0.7K
12:16 56.69 56.69 56.68 56.68 3.0K
12:17 56.68 56.68 56.62 56.62 2.0K
12:18 56.62 56.63 56.62 56.63 1.1K
12:19 56.63 56.66 56.63 56.66 1.0K
12:20 56.58 56.58 56.58 56.58 1.4K
12:21 56.56 56.58 56.56 56.58 2.8K
12:22 56.61 56.61 56.59 56.61 1.1K
12:23 56.59 56.59 56.55 56.58 6.7K
12:24 56.46 56.46 56.46 56.46 2.0K
12:25 56.44 56.44 56.44 56.44 0.4K
12:26 56.39 56.41 56.39 56.39 4.7K
12:27 56.36 56.36 56.36 56.36 0.4K
12:28 56.41 56.55 56.41 56.55 8.6K
12:29 56.58 56.58 56.58 56.58 0.7K
12:30 56.54 56.54 56.54 56.54 0.9K
12:31 56.56 56.56 56.56 56.56 7.5K
12:32 56.60 56.60 56.60 56.60 1.6K
12:33 56.51 56.51 56.51 56.51 1.3K
12:34 56.51 56.51 56.51 56.51 0.6K
12:35 56.51 56.51 56.51 56.51 0.3K
12:36 56.51 56.54 56.51 56.54 1.7K
12:38 56.54 56.59 56.54 56.59 8.4K
12:39 56.61 56.61 56.58 56.58 1.3K
12:41 56.64 56.64 56.64 56.64 0.6K
12:42 56.57 56.57 56.55 56.56 3.2K
12:45 56.56 56.56 56.55 56.55 4.0K
12:46 56.52 56.52 56.52 56.52 1.3K
12:47 56.50 56.60 56.50 56.60 5.8K
12:48 56.61 56.61 56.57 56.57 2.4K
12:50 56.57 56.59 56.57 56.59 1.0K
12:51 56.63 56.69 56.63 56.69 3.1K
12:52 56.69 56.73 56.67 56.73 3.2K
12:54 56.79 56.79 56.73 56.73 2.0K
12:55 56.78 56.78 56.78 56.78 1.7K
12:56 56.74 56.74 56.74 56.74 2.9K
12:57 56.73 56.73 56.67 56.67 1.5K
12:58 56.67 56.67 56.67 56.67 0.3K
12:59 56.67 56.73 56.67 56.73 7.5K
13:00 56.83 56.83 56.83 56.83 0.7K
13:01 56.88 56.88 56.88 56.88 0.8K
13:02 56.88 56.96 56.88 56.96 1.5K
13:03 56.89 56.96 56.89 56.96 5.9K
13:04 56.97 56.97 56.77 56.80 5.1K
13:06 56.78 56.78 56.76 56.76 2.3K
13:07 56.73 56.73 56.67 56.73 2.1K
13:08 56.73 56.73 56.67 56.68 2.0K
13:09 56.65 56.65 56.65 56.65 0.5K
13:10 56.65 56.65 56.61 56.65 1.8K
13:11 56.65 56.65 56.65 56.65 1.0K
13:12 56.65 56.73 56.65 56.73 9.3K
13:13 56.73 56.73 56.73 56.73 0.6K
13:14 56.79 56.83 56.79 56.83 1.6K
13:15 56.82 56.83 56.82 56.83 0.9K
13:16 56.83 56.88 56.73 56.88 14.0K
13:17 56.86 56.89 56.86 56.89 2.5K
13:19 56.90 56.92 56.90 56.92 2.1K
13:20 56.96 57.01 56.96 57.01 4.3K
13:21 57.03 57.08 57.03 57.08 0.9K
13:22 57.06 57.06 57.01 57.05 4.4K
13:24 57.06 57.14 57.01 57.14 8.9K
13:25 57.13 57.13 57.09 57.09 6.4K
13:26 57.10 57.10 56.97 56.97 9.4K
13:27 56.89 56.89 56.87 56.87 2.2K
13:28 56.87 56.87 56.86 56.87 1.0K
13:29 56.83 56.87 56.83 56.84 3.8K
13:30 56.84 56.84 56.84 56.84 0.7K
13:31 56.84 56.85 56.84 56.84 3.2K
13:33 56.84 56.84 56.84 56.84 0.8K
13:34 56.86 56.86 56.82 56.82 2.5K
13:35 56.82 56.82 56.76 56.76 2.8K
13:36 56.76 56.82 56.76 56.76 0.6K
13:38 56.79 56.80 56.72 56.74 9.0K
13:39 56.74 56.74 56.74 56.74 1.5K
13:40 56.74 56.74 56.70 56.70 0.4K
13:42 56.69 56.70 56.69 56.70 0.4K
13:43 56.74 56.74 56.74 56.74 2.3K
13:44 56.69 56.77 56.69 56.77 6.7K
13:45 56.78 56.83 56.72 56.83 17.4K
13:49 56.79 56.81 56.75 56.75 4.0K
13:50 56.70 56.70 56.70 56.70 2.1K
13:51 56.66 56.66 56.66 56.66 0.9K
13:53 56.61 56.61 56.61 56.61 3.5K
13:55 56.58 56.58 56.58 56.58 1.2K
13:56 56.59 56.59 56.59 56.59 0.9K
13:57 56.59 56.63 56.58 56.58 9.6K
13:58 56.61 56.64 56.61 56.63 2.5K
14:01 56.67 56.67 56.63 56.63 6.1K
14:02 56.65 56.65 56.60 56.60 3.1K
14:04 56.61 56.63 56.61 56.63 2.0K
14:05 56.61 56.69 56.61 56.69 3.9K
14:06 56.71 56.71 56.71 56.71 1.2K
14:07 56.73 56.73 56.72 56.72 0.5K
14:08 56.72 56.72 56.68 56.68 3.7K
14:09 56.64 56.66 56.64 56.65 3.6K
14:10 56.65 56.75 56.65 56.71 3.8K
14:12 56.70 56.70 56.70 56.70 0.6K
14:13 56.71 56.71 56.71 56.71 7.8K
14:15 56.71 56.71 56.70 56.70 1.0K
14:16 56.72 56.72 56.70 56.71 6.5K
14:17 56.71 56.80 56.71 56.79 9.6K
14:18 56.85 56.85 56.78 56.78 6.1K
14:20 56.77 56.77 56.71 56.71 3.2K
14:21 56.69 56.69 56.65 56.65 0.5K
14:22 56.65 56.65 56.63 56.63 0.7K
14:23 56.57 56.63 56.57 56.63 4.5K
14:24 56.63 56.65 56.63 56.65 7.0K
14:26 56.63 56.66 56.63 56.64 10.1K
14:27 56.61 56.61 56.61 56.61 1.3K
14:29 56.63 56.63 56.63 56.63 0.4K
14:30 56.63 56.63 56.60 56.60 1.2K
14:31 56.65 56.66 56.65 56.66 3.5K
14:32 56.68 56.68 56.63 56.63 3.8K
14:33 56.66 56.66 56.66 56.66 2.6K
14:35 56.64 56.64 56.64 56.64 2.5K
14:36 56.64 56.65 56.64 56.64 4.0K
14:37 56.67 56.68 56.66 56.67 5.1K
14:38 56.67 56.67 56.65 56.65 8.0K
14:41 56.53 56.53 56.53 56.53 0.1K
14:42 56.54 56.56 56.54 56.55 3.4K
14:43 56.58 56.59 56.58 56.59 6.0K
14:44 56.59 56.59 56.57 56.57 3.4K
14:45 56.58 56.58 56.58 56.58 0.4K
14:46 56.57 56.57 56.57 56.57 0.2K
14:47 56.59 56.60 56.59 56.60 0.9K
14:48 56.57 56.57 56.55 56.55 3.0K
14:49 56.52 56.54 56.52 56.54 2.0K
14:50 56.54 56.56 56.54 56.56 3.4K
14:51 56.55 56.55 56.55 56.55 3.5K
14:52 56.54 56.54 56.45 56.45 4.2K
14:53 56.45 56.45 56.45 56.45 0.4K
14:54 56.43 56.50 56.43 56.45 2.6K
14:55 56.55 56.55 56.52 56.53 7.8K
14:56 56.51 56.53 56.49 56.51 4.7K
14:57 56.47 56.51 56.47 56.51 2.5K
14:58 56.50 56.50 56.50 56.50 0.1K
14:59 56.48 56.53 56.48 56.48 2.0K
15:00 56.48 56.49 56.45 56.49 4.2K
15:01 56.59 56.59 56.57 56.58 2.7K
15:02 56.58 56.58 56.55 56.56 2.5K
15:03 56.56 56.56 56.56 56.56 1.4K
15:04 56.56 56.56 56.56 56.56 0.5K
15:05 56.53 56.54 56.53 56.54 3.0K
15:07 56.57 56.59 56.57 56.59 2.9K
15:08 56.65 56.65 56.58 56.58 8.5K
15:09 56.57 56.57 56.56 56.56 0.5K
15:10 56.58 56.58 56.55 56.55 1.1K
15:11 56.59 56.59 56.59 56.59 4.3K
15:13 56.60 56.60 56.58 56.58 0.9K
15:14 56.54 56.54 56.54 56.54 7.0K
15:16 56.60 56.66 56.59 56.63 7.4K
15:17 56.64 56.67 56.64 56.64 2.1K
15:18 56.66 56.66 56.65 56.65 0.9K
15:19 56.66 56.68 56.63 56.68 6.1K
15:20 56.68 56.68 56.67 56.67 3.9K
15:21 56.67 56.67 56.62 56.62 4.0K
15:22 56.56 56.56 56.56 56.56 2.9K
15:24 56.55 56.55 56.55 56.55 0.5K
15:25 56.53 56.54 56.52 56.52 4.2K
15:26 56.48 56.49 56.44 56.44 6.8K
15:27 56.51 56.52 56.46 56.46 10.3K
15:29 56.42 56.42 56.39 56.42 3.4K
15:30 56.42 56.42 56.42 56.42 1.2K
15:32 56.42 56.45 56.42 56.42 1.6K
15:33 56.43 56.43 56.38 56.38 10.3K
15:34 56.35 56.41 56.35 56.41 5.7K
15:35 56.41 56.41 56.41 56.41 0.2K
15:36 56.41 56.42 56.41 56.42 7.3K
15:37 56.45 56.53 56.44 56.53 4.4K
15:38 56.55 56.55 56.53 56.53 1.5K
15:39 56.53 56.55 56.53 56.53 3.4K
15:40 56.53 56.56 56.52 56.52 15.6K
15:42 56.51 56.51 56.50 56.50 1.4K
15:43 56.49 56.51 56.49 56.51 3.1K
15:44 56.51 56.51 56.51 56.51 5.1K
15:45 56.51 56.51 56.47 56.47 6.1K
15:46 56.45 56.46 56.44 56.45 5.5K
15:47 56.46 56.46 56.40 56.40 7.3K
15:48 56.41 56.41 56.41 56.41 2.6K
15:49 56.41 56.42 56.35 56.36 16.1K
15:50 56.37 56.41 56.35 56.35 33.2K
15:51 56.32 56.36 56.30 56.32 18.8K
15:52 56.31 56.32 56.29 56.29 13.5K
15:53 56.30 56.36 56.30 56.33 24.6K
15:54 56.32 56.33 56.30 56.31 7.5K
15:55 56.31 56.37 56.27 56.34 36.5K
15:56 56.35 56.47 56.35 56.44 25.6K
15:57 56.44 56.51 56.42 56.48 31.8K
15:58 56.45 56.49 56.42 56.42 39.2K
15:59 56.42 56.44 56.30 56.32 124.1K
16:00 56.34 56.41 56.34 56.41 242.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available