Essent Group Ltd

ESNT
🏛️ usa →
60.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 57.05 57.23 57.05 57.23 7.9K
09:34 57.24 57.24 57.23 57.23 0.4K
09:35 57.48 57.48 57.48 57.48 0.5K
09:39 57.17 57.17 57.17 57.17 1.5K
09:40 57.17 57.17 57.17 57.17 0.4K
09:42 57.08 57.18 57.08 57.18 0.2K
09:43 57.06 57.06 57.06 57.06 0.1K
09:44 57.19 57.19 57.00 57.06 6.5K
09:45 57.06 57.06 57.06 57.06 2.4K
09:46 57.06 57.06 56.99 56.99 3.4K
09:47 56.97 56.97 56.97 56.97 3.1K
09:48 56.99 57.08 56.99 57.08 7.0K
09:51 57.18 57.18 57.18 57.18 0.3K
09:52 57.00 57.00 56.94 56.94 5.2K
09:54 56.91 56.91 56.91 56.91 1.6K
09:55 56.90 56.91 56.79 56.79 7.7K
09:56 56.70 56.76 56.70 56.75 18.2K
09:57 56.81 56.83 56.81 56.83 2.5K
09:58 56.83 56.84 56.80 56.84 9.5K
09:59 56.85 56.85 56.85 56.85 0.2K
10:00 56.54 56.77 56.54 56.77 2.3K
10:01 56.68 56.68 56.68 56.68 0.8K
10:02 56.66 56.66 56.61 56.61 1.9K
10:03 56.56 56.56 56.56 56.56 0.2K
10:04 56.65 56.65 56.56 56.59 1.8K
10:05 56.67 56.67 56.67 56.67 3.4K
10:06 56.66 56.66 56.66 56.66 0.9K
10:07 56.62 56.62 56.62 56.62 6.6K
10:08 56.61 56.61 56.56 56.56 1.7K
10:09 56.55 56.56 56.55 56.56 1.2K
10:10 56.52 56.52 56.50 56.50 2.9K
10:13 56.45 56.45 56.45 56.45 0.1K
10:14 56.45 56.48 56.39 56.48 0.4K
10:15 56.51 56.58 56.43 56.58 6.4K
10:19 56.60 56.68 56.60 56.68 1.8K
10:20 56.64 56.64 56.64 56.64 2.7K
10:21 56.52 56.56 56.52 56.56 2.1K
10:22 56.62 56.62 56.62 56.62 0.7K
10:23 56.62 56.62 56.62 56.62 0.7K
10:24 56.57 56.57 56.51 56.51 1.7K
10:25 56.54 56.57 56.54 56.57 0.9K
10:26 56.58 56.58 56.58 56.58 0.7K
10:27 56.54 56.54 56.54 56.54 0.1K
10:28 56.52 56.54 56.50 56.54 0.8K
10:29 56.54 56.54 56.50 56.50 2.2K
10:30 56.54 56.54 56.50 56.50 0.9K
10:31 56.46 56.60 56.46 56.60 2.0K
10:32 56.61 56.61 56.61 56.61 0.2K
10:33 56.60 56.60 56.56 56.56 1.3K
10:34 56.57 56.58 56.57 56.58 2.3K
10:35 56.66 56.66 56.66 56.66 1.5K
10:36 56.64 56.69 56.64 56.69 3.6K
10:37 56.68 56.68 56.68 56.68 0.8K
10:38 56.71 56.71 56.68 56.68 1.1K
10:39 56.68 56.68 56.68 56.68 1.2K
10:40 56.74 56.74 56.68 56.68 12.1K
10:41 56.67 56.67 56.67 56.67 0.3K
10:42 56.72 56.78 56.69 56.78 4.5K
10:43 56.78 56.81 56.78 56.81 2.3K
10:44 56.91 56.91 56.91 56.91 0.9K
10:45 56.91 56.91 56.91 56.91 0.3K
10:46 56.94 56.94 56.93 56.93 0.5K
10:47 56.87 56.87 56.85 56.85 1.7K
10:48 56.89 56.93 56.89 56.93 0.5K
10:49 56.89 56.94 56.89 56.93 0.5K
10:50 56.89 56.97 56.89 56.93 2.7K
10:51 56.87 56.87 56.87 56.87 0.2K
10:52 56.92 56.97 56.92 56.97 2.6K
10:55 56.91 56.91 56.87 56.87 0.5K
10:58 56.92 56.92 56.84 56.84 4.6K
11:00 56.80 56.80 56.80 56.80 1.0K
11:02 56.75 56.75 56.74 56.74 1.6K
11:04 56.74 56.74 56.73 56.73 2.0K
11:05 56.74 56.74 56.74 56.74 1.0K
11:06 56.74 56.74 56.67 56.67 6.6K
11:07 56.69 56.69 56.68 56.68 1.9K
11:08 56.66 56.66 56.66 56.66 0.8K
11:09 56.66 56.66 56.65 56.65 0.8K
11:10 56.66 56.70 56.66 56.70 8.6K
11:11 56.70 56.70 56.67 56.67 2.0K
11:12 56.68 56.68 56.68 56.68 1.4K
11:14 56.64 56.64 56.64 56.64 1.0K
11:16 56.64 56.64 56.64 56.64 1.9K
11:17 56.60 56.60 56.58 56.58 1.7K
11:18 56.58 56.60 56.58 56.60 3.4K
11:19 56.61 56.61 56.61 56.61 0.7K
11:20 56.61 56.61 56.61 56.61 1.2K
11:23 56.57 56.57 56.57 56.57 1.8K
11:25 56.62 56.62 56.59 56.59 3.3K
11:26 56.54 56.54 56.50 56.50 1.6K
11:29 56.51 56.51 56.51 56.51 0.5K
11:30 56.49 56.51 56.49 56.49 3.2K
11:34 56.48 56.50 56.48 56.50 1.9K
11:35 56.46 56.46 56.46 56.46 1.4K
11:37 56.43 56.43 56.43 56.43 0.2K
11:38 56.48 56.48 56.48 56.48 1.0K
11:39 56.45 56.45 56.45 56.45 0.1K
11:40 56.45 56.45 56.34 56.34 2.4K
11:42 56.32 56.36 56.32 56.36 1.0K
11:44 56.40 56.44 56.40 56.44 2.2K
11:49 56.46 56.46 56.46 56.46 2.0K
11:50 56.46 56.46 56.46 56.46 2.6K
11:51 56.47 56.47 56.47 56.47 2.1K
11:52 56.47 56.49 56.47 56.48 1.4K
11:53 56.50 56.50 56.50 56.50 1.1K
11:54 56.44 56.44 56.43 56.43 0.6K
11:55 56.45 56.45 56.45 56.45 1.5K
11:56 56.47 56.48 56.47 56.48 1.0K
11:57 56.49 56.51 56.48 56.51 3.0K
12:01 56.47 56.47 56.47 56.47 3.2K
12:07 56.46 56.46 56.46 56.46 1.8K
12:08 56.46 56.48 56.45 56.48 1.4K
12:11 56.50 56.50 56.50 56.50 0.9K
12:13 56.50 56.50 56.50 56.50 1.4K
12:17 56.46 56.46 56.46 56.46 2.1K
12:19 56.47 56.47 56.47 56.47 0.3K
12:20 56.47 56.50 56.47 56.50 1.0K
12:22 56.52 56.52 56.48 56.48 1.7K
12:24 56.51 56.51 56.51 56.51 0.9K
12:27 56.48 56.48 56.48 56.48 2.8K
12:28 56.51 56.51 56.51 56.51 1.7K
12:29 56.53 56.53 56.53 56.53 0.6K
12:30 56.55 56.55 56.55 56.55 3.7K
12:36 56.58 56.58 56.58 56.58 0.4K
12:37 56.58 56.58 56.58 56.58 0.2K
12:38 56.58 56.58 56.58 56.58 1.2K
12:41 56.59 56.59 56.59 56.59 1.3K
12:42 56.61 56.61 56.61 56.61 0.3K
12:43 56.60 56.60 56.59 56.59 1.7K
12:44 56.61 56.62 56.61 56.62 0.7K
12:45 56.62 56.62 56.62 56.62 1.4K
12:49 56.65 56.65 56.61 56.61 2.9K
12:50 56.61 56.61 56.61 56.61 1.0K
12:52 56.67 56.67 56.67 56.67 0.3K
12:53 56.68 56.68 56.68 56.68 0.5K
12:54 56.64 56.64 56.64 56.64 1.7K
12:55 56.64 56.64 56.64 56.64 0.5K
12:56 56.62 56.62 56.62 56.62 1.4K
12:57 56.61 56.61 56.59 56.59 0.9K
12:58 56.60 56.61 56.60 56.61 0.4K
12:59 56.61 56.61 56.61 56.61 1.2K
13:00 56.63 56.63 56.63 56.63 0.4K
13:01 56.67 56.67 56.67 56.67 0.1K
13:02 56.67 56.67 56.67 56.67 0.2K
13:03 56.67 56.67 56.67 56.67 1.0K
13:04 56.67 56.72 56.67 56.72 2.1K
13:09 56.72 56.72 56.72 56.72 2.6K
13:10 56.69 56.69 56.69 56.69 0.7K
13:11 56.68 56.68 56.65 56.65 3.2K
13:14 56.58 56.58 56.58 56.58 1.1K
13:15 56.58 56.59 56.58 56.59 1.3K
13:18 56.59 56.59 56.59 56.59 0.3K
13:19 56.56 56.56 56.56 56.56 1.5K
13:22 56.54 56.54 56.54 56.54 1.0K
13:23 56.53 56.53 56.52 56.52 1.0K
13:24 56.55 56.55 56.55 56.55 0.3K
13:25 56.55 56.55 56.55 56.55 0.7K
13:27 56.53 56.53 56.53 56.53 2.1K
13:28 56.50 56.50 56.50 56.50 1.0K
13:30 56.48 56.48 56.48 56.48 1.5K
13:32 56.50 56.50 56.50 56.50 0.1K
13:33 56.52 56.52 56.52 56.52 1.0K
13:34 56.52 56.52 56.52 56.52 0.9K
13:35 56.56 56.56 56.56 56.56 0.4K
13:36 56.56 56.57 56.56 56.57 1.7K
13:37 56.60 56.60 56.60 56.60 1.1K
13:38 56.58 56.58 56.58 56.58 1.4K
13:39 56.63 56.63 56.63 56.63 0.3K
13:40 56.60 56.60 56.59 56.60 3.8K
13:41 56.60 56.60 56.60 56.60 0.7K
13:42 56.60 56.62 56.60 56.61 1.4K
13:43 56.61 56.63 56.61 56.61 2.3K
13:45 56.63 56.63 56.63 56.63 0.9K
13:46 56.66 56.70 56.66 56.70 1.0K
13:50 56.71 56.71 56.71 56.71 0.8K
13:52 56.71 56.71 56.71 56.71 0.2K
13:53 56.71 56.71 56.71 56.71 0.6K
13:54 56.72 56.72 56.68 56.68 4.2K
13:55 56.69 56.69 56.69 56.69 0.3K
13:56 56.67 56.67 56.63 56.63 2.3K
13:59 56.63 56.63 56.63 56.63 2.1K
14:01 56.63 56.63 56.60 56.60 1.3K
14:02 56.61 56.62 56.61 56.62 1.1K
14:04 56.64 56.64 56.64 56.64 0.5K
14:05 56.65 56.65 56.64 56.64 1.1K
14:07 56.61 56.61 56.61 56.61 2.4K
14:08 56.62 56.62 56.62 56.62 0.1K
14:09 56.61 56.63 56.61 56.63 1.9K
14:10 56.63 56.63 56.63 56.63 0.8K
14:13 56.63 56.63 56.63 56.63 0.3K
14:14 56.66 56.66 56.66 56.66 1.0K
14:15 56.66 56.68 56.66 56.68 2.7K
14:17 56.67 56.69 56.67 56.69 1.7K
14:18 56.69 56.69 56.69 56.69 0.1K
14:19 56.67 56.68 56.67 56.68 3.4K
14:20 56.64 56.64 56.64 56.64 2.7K
14:22 56.64 56.64 56.64 56.64 0.5K
14:23 56.64 56.64 56.64 56.64 0.3K
14:24 56.64 56.64 56.60 56.60 2.8K
14:25 56.60 56.60 56.60 56.60 1.3K
14:26 56.61 56.61 56.61 56.61 0.6K
14:28 56.61 56.62 56.61 56.62 1.1K
14:29 56.62 56.62 56.62 56.62 0.5K
14:30 56.62 56.63 56.62 56.63 1.2K
14:31 56.63 56.64 56.63 56.64 1.6K
14:32 56.64 56.68 56.64 56.68 2.2K
14:34 56.67 56.69 56.67 56.69 2.3K
14:35 56.70 56.70 56.67 56.67 1.6K
14:36 56.68 56.69 56.68 56.68 0.7K
14:37 56.70 56.70 56.70 56.70 1.8K
14:38 56.73 56.73 56.73 56.73 1.1K
14:39 56.76 56.78 56.76 56.78 1.0K
14:40 56.78 56.78 56.78 56.78 0.8K
14:42 56.80 56.84 56.80 56.84 2.9K
14:43 56.84 56.84 56.79 56.83 6.3K
14:45 56.85 56.85 56.81 56.81 1.4K
14:46 56.78 56.79 56.78 56.79 1.2K
14:48 56.80 56.80 56.80 56.80 1.4K
14:51 56.82 56.82 56.81 56.81 1.0K
14:52 56.79 56.79 56.78 56.78 2.0K
14:53 56.78 56.80 56.78 56.80 1.0K
14:54 56.77 56.77 56.77 56.77 0.8K
14:57 56.78 56.80 56.78 56.80 1.2K
14:58 56.84 56.85 56.84 56.85 1.6K
14:59 56.85 56.85 56.84 56.84 2.3K
15:01 56.85 56.85 56.83 56.85 1.9K
15:02 56.85 56.85 56.77 56.78 3.9K
15:03 56.78 56.79 56.78 56.79 1.2K
15:04 56.79 56.83 56.79 56.83 1.4K
15:05 56.84 56.85 56.84 56.85 0.4K
15:06 56.85 56.91 56.85 56.91 1.5K
15:07 56.91 56.91 56.91 56.91 0.1K
15:08 56.91 56.91 56.89 56.89 5.1K
15:09 56.86 56.87 56.85 56.87 2.1K
15:11 56.84 56.84 56.81 56.83 1.8K
15:12 56.81 56.83 56.81 56.81 1.9K
15:13 56.79 56.82 56.79 56.82 1.7K
15:14 56.80 56.82 56.80 56.82 3.2K
15:17 56.79 56.79 56.79 56.79 2.3K
15:18 56.78 56.79 56.78 56.79 1.9K
15:19 56.79 56.85 56.79 56.85 3.3K
15:20 56.84 56.84 56.83 56.83 1.5K
15:21 56.84 56.84 56.82 56.84 3.0K
15:24 56.89 56.91 56.89 56.91 1.7K
15:25 56.89 56.89 56.88 56.88 2.6K
15:27 56.88 56.88 56.84 56.87 7.2K
15:28 56.86 56.86 56.85 56.85 7.6K
15:29 56.85 56.85 56.83 56.84 1.9K
15:30 56.81 56.82 56.78 56.79 7.2K
15:31 56.84 56.84 56.79 56.79 1.5K
15:32 56.80 56.81 56.80 56.81 1.8K
15:33 56.83 56.83 56.82 56.82 2.3K
15:34 56.81 56.81 56.80 56.80 1.6K
15:35 56.77 56.78 56.75 56.75 1.9K
15:36 56.74 56.74 56.68 56.68 4.2K
15:37 56.68 56.69 56.68 56.69 1.7K
15:38 56.70 56.70 56.70 56.70 1.5K
15:39 56.70 56.70 56.68 56.68 4.7K
15:40 56.68 56.68 56.68 56.68 0.4K
15:41 56.68 56.68 56.62 56.62 5.0K
15:42 56.62 56.62 56.60 56.60 1.9K
15:43 56.64 56.64 56.64 56.64 3.8K
15:45 56.63 56.63 56.59 56.59 3.2K
15:46 56.63 56.65 56.63 56.65 1.5K
15:47 56.69 56.70 56.69 56.70 4.7K
15:48 56.68 56.69 56.68 56.69 2.8K
15:49 56.71 56.71 56.71 56.71 1.8K
15:50 56.76 56.76 56.68 56.68 5.3K
15:51 56.65 56.65 56.65 56.65 4.6K
15:52 56.66 56.67 56.63 56.64 6.2K
15:53 56.65 56.67 56.65 56.67 13.5K
15:54 56.66 56.68 56.66 56.67 11.4K
15:55 56.70 56.74 56.70 56.72 11.2K
15:56 56.77 56.80 56.77 56.80 7.7K
15:57 56.80 56.82 56.78 56.79 12.9K
15:58 56.80 56.80 56.78 56.78 13.4K
15:59 56.77 56.81 56.77 56.81 21.8K
16:00 56.79 56.81 56.79 56.81 132.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available