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 56.37 56.38 56.37 56.38 9.2K
09:33 56.35 56.35 56.35 56.35 2.7K
09:35 56.29 56.29 56.29 56.29 0.5K
09:37 56.53 56.68 56.53 56.57 2.4K
09:38 56.87 56.87 56.82 56.82 2.3K
09:40 56.87 56.93 56.85 56.93 4.8K
09:41 57.03 57.03 57.03 57.03 0.9K
09:42 57.05 57.05 57.05 57.05 3.0K
09:43 57.05 57.05 57.05 57.05 0.5K
09:45 57.13 57.13 57.13 57.13 0.3K
09:47 57.07 57.07 57.07 57.07 0.5K
09:49 57.08 57.17 57.08 57.17 1.6K
09:52 57.16 57.16 57.07 57.07 0.5K
09:53 57.14 57.14 57.14 57.14 0.6K
09:55 57.07 57.07 57.05 57.05 1.2K
09:56 57.12 57.12 57.06 57.12 2.5K
09:57 57.06 57.06 56.99 57.06 1.0K
09:58 56.96 57.04 56.96 57.02 7.6K
09:59 57.06 57.07 57.06 57.07 0.9K
10:01 57.14 57.14 57.06 57.06 0.4K
10:02 57.15 57.15 57.15 57.15 0.2K
10:04 57.06 57.14 57.06 57.14 0.7K
10:06 57.06 57.06 57.00 57.00 1.3K
10:07 57.00 57.00 56.98 56.98 4.2K
10:08 56.90 56.90 56.67 56.67 6.5K
10:09 56.61 56.61 56.46 56.52 3.2K
10:10 56.55 56.55 56.55 56.55 0.8K
10:12 56.51 56.60 56.51 56.60 0.3K
10:13 56.60 56.60 56.60 56.60 0.7K
10:14 56.66 56.66 56.66 56.66 1.6K
10:15 56.52 56.52 56.52 56.52 0.6K
10:16 56.60 56.60 56.58 56.58 1.9K
10:17 56.52 56.52 56.52 56.52 0.8K
10:18 56.55 56.55 56.55 56.55 3.4K
10:21 56.42 56.42 56.41 56.41 1.3K
10:22 56.40 56.47 56.40 56.47 1.3K
10:23 56.47 56.47 56.47 56.47 1.4K
10:25 56.45 56.53 56.45 56.46 8.2K
10:26 56.49 56.49 56.49 56.49 1.0K
10:27 56.49 56.53 56.49 56.53 4.6K
10:28 56.56 56.56 56.51 56.51 3.7K
10:29 56.47 56.47 56.47 56.47 0.5K
10:30 56.49 56.49 56.49 56.49 0.8K
10:31 56.49 56.49 56.49 56.49 0.6K
10:32 56.50 56.53 56.50 56.53 4.2K
10:33 56.57 56.58 56.56 56.56 3.8K
10:34 56.56 56.56 56.56 56.56 1.4K
10:35 56.59 56.64 56.59 56.64 3.4K
10:37 56.65 56.70 56.65 56.70 1.1K
10:38 56.68 56.68 56.68 56.68 0.1K
10:39 56.68 56.68 56.68 56.68 0.6K
10:41 56.66 56.68 56.66 56.68 2.5K
10:43 56.67 56.67 56.67 56.67 0.2K
10:44 56.64 56.64 56.56 56.57 5.3K
10:45 56.56 56.57 56.56 56.57 1.2K
10:46 56.60 56.62 56.60 56.61 1.5K
10:47 56.57 56.57 56.57 56.57 3.2K
10:50 56.51 56.56 56.51 56.56 1.4K
10:51 56.58 56.61 56.58 56.61 4.6K
10:52 56.65 56.65 56.61 56.61 1.9K
10:53 56.59 56.59 56.56 56.56 1.2K
10:55 56.56 56.56 56.53 56.53 1.9K
10:57 56.48 56.51 56.48 56.51 3.4K
10:59 56.55 56.55 56.47 56.47 1.9K
11:02 56.45 56.45 56.45 56.45 1.3K
11:03 56.42 56.42 56.42 56.42 1.2K
11:05 56.38 56.38 56.38 56.38 3.1K
11:06 56.36 56.36 56.35 56.35 0.7K
11:07 56.35 56.35 56.35 56.35 1.0K
11:09 56.31 56.31 56.31 56.31 2.5K
11:11 56.29 56.30 56.28 56.28 2.8K
11:12 56.28 56.28 56.28 56.28 0.6K
11:15 56.34 56.34 56.34 56.34 4.6K
11:16 56.34 56.34 56.34 56.34 0.3K
11:17 56.29 56.29 56.29 56.29 1.9K
11:18 56.25 56.25 56.25 56.25 0.4K
11:19 56.28 56.28 56.24 56.24 1.6K
11:20 56.19 56.19 56.19 56.19 1.0K
11:21 56.20 56.20 56.20 56.20 1.3K
11:22 56.24 56.24 56.24 56.24 3.3K
11:23 56.21 56.21 56.21 56.21 0.4K
11:24 56.22 56.22 56.21 56.21 1.8K
11:25 56.17 56.17 56.17 56.17 0.2K
11:26 56.15 56.15 56.15 56.15 0.4K
11:27 56.17 56.17 56.17 56.17 0.3K
11:28 56.15 56.20 56.15 56.20 5.7K
11:31 56.23 56.23 56.23 56.23 0.7K
11:32 56.23 56.23 56.23 56.23 0.8K
11:33 56.21 56.24 56.21 56.24 2.4K
11:34 56.24 56.24 56.24 56.24 1.0K
11:35 56.24 56.24 56.24 56.24 3.3K
11:37 56.22 56.23 56.21 56.23 1.4K
11:38 56.23 56.26 56.21 56.26 3.1K
11:43 56.32 56.33 56.32 56.33 1.7K
11:44 56.34 56.36 56.34 56.36 2.0K
11:47 56.31 56.32 56.31 56.32 4.7K
11:48 56.30 56.33 56.30 56.33 2.4K
11:49 56.32 56.32 56.32 56.32 0.2K
11:50 56.29 56.31 56.29 56.31 0.9K
11:53 56.29 56.29 56.28 56.29 4.1K
11:54 56.33 56.33 56.33 56.33 1.0K
11:55 56.33 56.33 56.33 56.33 1.5K
11:56 56.34 56.39 56.34 56.39 2.2K
11:57 56.38 56.40 56.38 56.39 3.5K
11:58 56.40 56.42 56.40 56.42 1.3K
11:59 56.44 56.44 56.44 56.44 0.4K
12:00 56.45 56.45 56.41 56.41 4.6K
12:02 56.40 56.48 56.37 56.48 4.8K
12:05 56.59 56.59 56.59 56.59 0.5K
12:06 56.66 56.66 56.55 56.55 2.4K
12:07 56.52 56.52 56.52 56.52 1.3K
12:08 56.53 56.60 56.52 56.60 4.6K
12:11 56.58 56.58 56.57 56.57 3.6K
12:12 56.57 56.61 56.57 56.61 1.4K
12:13 56.64 56.64 56.64 56.64 0.9K
12:14 56.64 56.64 56.64 56.64 1.4K
12:15 56.68 56.68 56.68 56.68 1.9K
12:16 56.65 56.66 56.65 56.66 2.0K
12:17 56.63 56.66 56.63 56.66 1.1K
12:18 56.68 56.68 56.68 56.68 5.3K
12:19 56.70 56.70 56.70 56.70 1.5K
12:22 56.72 56.72 56.71 56.71 0.9K
12:23 56.68 56.68 56.60 56.60 5.1K
12:24 56.56 56.56 56.54 56.54 1.4K
12:25 56.47 56.50 56.47 56.50 0.6K
12:26 56.45 56.46 56.44 56.46 2.5K
12:27 56.46 56.46 56.46 56.46 1.0K
12:28 56.45 56.48 56.44 56.44 2.1K
12:30 56.46 56.46 56.41 56.41 2.8K
12:31 56.43 56.46 56.43 56.46 0.6K
12:32 56.39 56.39 56.38 56.38 5.1K
12:33 56.36 56.36 56.36 56.36 0.8K
12:34 56.32 56.32 56.29 56.29 1.7K
12:35 56.26 56.26 56.25 56.25 1.0K
12:36 56.27 56.27 56.23 56.23 2.9K
12:37 56.18 56.24 56.18 56.22 4.3K
12:38 56.22 56.22 56.22 56.22 0.7K
12:39 56.22 56.22 56.19 56.21 1.8K
12:40 56.26 56.27 56.26 56.27 4.0K
12:41 56.24 56.30 56.24 56.30 4.6K
12:43 56.27 56.27 56.27 56.27 1.2K
12:44 56.26 56.26 56.23 56.26 1.3K
12:45 56.29 56.31 56.29 56.31 2.5K
12:46 56.33 56.33 56.33 56.33 1.2K
12:47 56.35 56.35 56.35 56.35 0.3K
12:48 56.34 56.35 56.34 56.35 1.6K
12:50 56.35 56.35 56.35 56.35 0.9K
12:51 56.36 56.36 56.28 56.28 3.2K
12:52 56.31 56.32 56.31 56.32 1.7K
12:53 56.33 56.33 56.33 56.33 1.2K
12:54 56.32 56.32 56.32 56.32 2.3K
12:55 56.31 56.31 56.31 56.31 0.8K
12:56 56.28 56.28 56.28 56.28 0.9K
12:57 56.28 56.30 56.28 56.30 4.0K
12:58 56.28 56.28 56.26 56.26 1.6K
12:59 56.25 56.27 56.25 56.27 2.5K
13:00 56.33 56.33 56.33 56.33 1.3K
13:01 56.38 56.38 56.38 56.38 0.6K
13:02 56.38 56.38 56.38 56.38 2.5K
13:05 56.41 56.41 56.39 56.39 3.1K
13:06 56.41 56.41 56.41 56.41 0.2K
13:07 56.40 56.40 56.40 56.40 2.0K
13:09 56.42 56.42 56.42 56.42 2.7K
13:10 56.42 56.42 56.42 56.42 0.5K
13:11 56.42 56.43 56.42 56.43 2.4K
13:12 56.44 56.45 56.40 56.43 7.1K
13:13 56.40 56.44 56.40 56.44 1.1K
13:15 56.43 56.43 56.43 56.43 0.9K
13:16 56.44 56.44 56.44 56.44 0.1K
13:17 56.41 56.43 56.40 56.43 3.2K
13:18 56.41 56.43 56.41 56.43 2.7K
13:19 56.41 56.41 56.41 56.41 1.1K
13:20 56.39 56.40 56.39 56.40 3.5K
13:21 56.40 56.42 56.37 56.42 5.8K
13:22 56.41 56.41 56.41 56.41 2.7K
13:23 56.44 56.44 56.41 56.44 1.3K
13:24 56.41 56.41 56.30 56.33 5.6K
13:25 56.36 56.37 56.36 56.37 3.9K
13:26 56.35 56.39 56.35 56.39 2.8K
13:27 56.42 56.45 56.42 56.45 9.9K
13:28 56.51 56.51 56.51 56.51 3.4K
13:30 56.43 56.49 56.42 56.49 8.4K
13:32 56.48 56.50 56.48 56.50 1.5K
13:33 56.51 56.51 56.51 56.51 0.8K
13:34 56.38 56.38 56.38 56.38 4.5K
13:35 56.40 56.41 56.36 56.36 5.4K
13:36 56.35 56.37 56.35 56.37 1.4K
13:38 56.28 56.28 56.28 56.28 3.3K
13:39 56.28 56.33 56.28 56.32 1.6K
13:40 56.33 56.37 56.30 56.37 4.2K
13:42 56.36 56.36 56.35 56.35 2.4K
13:43 56.40 56.51 56.40 56.51 5.9K
13:44 56.48 56.56 56.48 56.56 8.2K
13:45 56.62 56.63 56.62 56.63 66.6K
13:46 56.61 56.61 56.61 56.61 0.3K
13:47 56.58 56.64 56.57 56.57 5.4K
13:48 56.50 56.50 56.49 56.49 2.7K
13:49 56.48 56.48 56.47 56.47 0.7K
13:50 56.48 56.48 56.46 56.46 2.6K
13:51 56.46 56.46 56.46 56.46 3.0K
13:53 56.40 56.40 56.35 56.35 1.2K
13:54 56.35 56.35 56.33 56.33 4.0K
13:56 56.33 56.35 56.33 56.35 4.1K
13:57 56.32 56.32 56.32 56.32 0.9K
13:58 56.32 56.32 56.32 56.32 1.2K
13:59 56.31 56.33 56.31 56.33 0.9K
14:00 56.35 56.35 56.35 56.35 2.4K
14:01 56.39 56.39 56.31 56.31 3.3K
14:07 56.28 56.28 56.26 56.26 4.3K
14:09 56.19 56.19 56.19 56.19 3.0K
14:12 56.17 56.18 56.17 56.18 2.1K
14:13 56.15 56.15 56.15 56.15 1.0K
14:14 56.17 56.19 56.17 56.19 82.5K
14:15 56.21 56.21 56.18 56.18 8.4K
14:16 56.19 56.19 56.19 56.19 2.0K
14:17 56.18 56.18 56.14 56.14 2.5K
14:18 56.15 56.15 56.15 56.15 1.8K
14:19 56.14 56.14 56.14 56.14 0.9K
14:20 56.09 56.12 56.07 56.10 6.3K
14:21 56.07 56.09 56.07 56.09 1.4K
14:22 56.09 56.11 56.09 56.11 1.6K
14:23 56.11 56.11 56.09 56.09 3.3K
14:24 56.09 56.09 56.09 56.09 4.9K
14:26 56.08 56.08 56.08 56.08 3.1K
14:28 56.09 56.09 56.09 56.09 2.5K
14:30 56.04 56.04 56.04 56.04 4.6K
14:31 56.04 56.14 56.04 56.14 6.3K
14:32 56.14 56.15 56.14 56.15 0.8K
14:33 56.18 56.18 56.18 56.18 0.7K
14:34 56.15 56.15 56.15 56.15 1.5K
14:35 56.16 56.16 56.16 56.16 0.3K
14:36 56.17 56.17 56.17 56.17 0.3K
14:37 56.21 56.21 56.21 56.21 1.0K
14:39 56.16 56.16 56.16 56.16 2.7K
14:40 56.18 56.18 56.14 56.14 2.4K
14:41 56.15 56.15 56.15 56.15 0.9K
14:43 56.13 56.13 56.13 56.13 1.1K
14:46 56.17 56.17 56.17 56.17 1.4K
14:48 56.19 56.19 56.19 56.19 2.0K
14:49 56.18 56.18 56.18 56.18 1.1K
14:50 56.18 56.21 56.18 56.19 2.6K
14:52 56.21 56.21 56.19 56.19 1.4K
14:53 56.18 56.18 56.18 56.18 0.6K
14:54 56.20 56.20 56.17 56.17 2.7K
14:55 56.17 56.17 56.17 56.17 1.1K
14:57 56.17 56.21 56.17 56.21 3.2K
14:59 56.25 56.25 56.25 56.25 3.4K
15:00 56.22 56.22 56.22 56.22 2.8K
15:01 56.24 56.24 56.24 56.24 1.0K
15:02 56.24 56.24 56.24 56.24 0.8K
15:04 56.24 56.24 56.24 56.24 0.8K
15:05 56.24 56.24 56.24 56.24 0.2K
15:06 56.24 56.25 56.24 56.25 6.2K
15:07 56.25 56.25 56.25 56.25 2.0K
15:08 56.26 56.27 56.26 56.27 2.7K
15:09 56.31 56.31 56.31 56.31 0.3K
15:10 56.27 56.27 56.27 56.27 2.1K
15:11 56.24 56.24 56.21 56.21 3.6K
15:12 56.22 56.22 56.22 56.22 2.1K
15:13 56.22 56.22 56.19 56.20 2.8K
15:14 56.18 56.18 56.18 56.18 3.0K
15:15 56.16 56.16 56.16 56.16 0.3K
15:16 56.16 56.16 56.16 56.16 5.5K
15:17 56.13 56.13 56.13 56.13 1.2K
15:18 56.13 56.13 56.13 56.13 0.3K
15:19 56.16 56.22 56.15 56.22 8.7K
15:20 56.22 56.22 56.22 56.22 0.9K
15:21 56.27 56.27 56.26 56.26 2.8K
15:22 56.23 56.23 56.23 56.23 2.9K
15:23 56.25 56.25 56.25 56.25 2.1K
15:24 56.28 56.28 56.27 56.27 0.8K
15:25 56.26 56.28 56.26 56.26 1.1K
15:26 56.26 56.26 56.23 56.23 1.6K
15:27 56.27 56.27 56.26 56.26 2.4K
15:28 56.26 56.28 56.23 56.23 4.4K
15:29 56.24 56.24 56.24 56.24 0.4K
15:30 56.24 56.27 56.24 56.27 3.1K
15:31 56.28 56.28 56.28 56.28 0.2K
15:32 56.26 56.27 56.25 56.26 3.8K
15:33 56.25 56.25 56.25 56.25 1.9K
15:36 56.25 56.25 56.24 56.24 4.0K
15:37 56.20 56.22 56.20 56.22 2.6K
15:38 56.21 56.21 56.21 56.21 4.0K
15:39 56.22 56.23 56.22 56.23 1.0K
15:40 56.23 56.26 56.23 56.26 4.0K
15:41 56.24 56.26 56.24 56.25 4.7K
15:42 56.24 56.24 56.22 56.22 2.6K
15:43 56.21 56.23 56.20 56.23 5.1K
15:44 56.24 56.26 56.24 56.26 1.7K
15:45 56.26 56.30 56.26 56.30 3.4K
15:46 56.30 56.30 56.30 56.30 1.7K
15:47 56.30 56.30 56.26 56.27 5.6K
15:48 56.26 56.26 56.25 56.26 4.4K
15:49 56.25 56.25 56.22 56.22 6.0K
15:50 56.24 56.37 56.20 56.20 11.7K
15:51 56.17 56.20 56.17 56.19 5.7K
15:52 56.19 56.27 56.19 56.27 8.2K
15:53 56.26 56.26 56.24 56.26 3.1K
15:54 56.24 56.31 56.24 56.31 11.5K
15:55 56.32 56.36 56.31 56.31 20.2K
15:56 56.30 56.32 56.29 56.29 20.2K
15:57 56.31 56.31 56.29 56.30 11.5K
15:58 56.31 56.33 56.29 56.33 29.4K
15:59 56.33 56.36 56.29 56.30 52.5K
16:00 56.31 56.31 56.31 56.31 370.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available