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
09:30 57.55 57.57 57.55 57.57 5.6K
09:31 57.57 57.57 57.57 57.57 0.2K
09:32 57.57 57.97 57.57 57.97 2.5K
09:34 57.87 57.87 57.87 57.87 0.4K
09:36 57.83 57.83 57.83 57.83 2.0K
09:37 57.78 57.92 57.78 57.92 15.2K
09:38 57.78 57.78 57.78 57.78 1.3K
09:41 57.74 57.74 57.61 57.61 1.3K
09:42 57.61 57.61 57.61 57.61 0.1K
09:43 57.74 57.74 57.62 57.62 0.6K
09:44 57.74 57.74 57.62 57.62 1.4K
09:46 57.62 57.70 57.58 57.58 5.0K
09:47 57.58 57.58 57.54 57.54 4.4K
09:48 57.45 57.45 57.45 57.45 0.3K
09:49 57.55 57.55 57.45 57.45 0.4K
09:51 57.57 57.57 57.57 57.57 1.3K
09:52 57.51 57.51 57.51 57.51 0.3K
09:53 57.51 57.51 57.51 57.51 0.5K
09:54 57.51 57.51 57.51 57.51 0.2K
09:55 57.52 57.56 57.52 57.52 0.7K
09:56 57.57 57.57 57.57 57.57 1.1K
09:57 57.53 57.53 57.52 57.52 0.6K
09:58 57.57 57.57 57.57 57.57 0.8K
09:59 57.65 57.65 57.61 57.61 1.6K
10:00 57.66 57.66 57.63 57.63 2.1K
10:02 57.62 57.62 57.56 57.57 3.7K
10:03 57.51 57.54 57.49 57.54 1.4K
10:04 57.54 57.54 57.54 57.54 1.0K
10:05 57.49 57.49 57.44 57.44 1.4K
10:06 57.44 57.52 57.44 57.52 1.6K
10:08 57.54 57.54 57.54 57.54 0.7K
10:09 57.52 57.53 57.52 57.53 0.8K
10:10 57.55 57.55 57.55 57.55 0.5K
10:11 57.53 57.54 57.53 57.54 2.2K
10:12 57.55 57.55 57.55 57.55 0.3K
10:14 57.52 57.52 57.49 57.49 2.1K
10:16 57.47 57.47 57.32 57.32 7.9K
10:17 57.29 57.29 57.29 57.29 0.4K
10:18 57.24 57.24 57.24 57.24 3.5K
10:19 57.22 57.22 57.22 57.22 1.1K
10:20 57.20 57.21 57.20 57.21 1.9K
10:21 57.26 57.26 57.22 57.22 0.3K
10:22 57.22 57.22 57.22 57.22 4.2K
10:23 57.22 57.25 57.22 57.22 2.7K
10:24 57.22 57.22 57.22 57.22 0.3K
10:25 57.20 57.20 57.16 57.16 1.2K
10:26 57.16 57.16 57.16 57.16 0.7K
10:27 57.17 57.17 57.17 57.17 1.2K
10:29 57.20 57.20 57.15 57.15 0.3K
10:30 57.15 57.23 57.15 57.23 1.2K
10:31 57.19 57.19 57.17 57.17 0.6K
10:32 57.17 57.17 57.17 57.17 0.3K
10:33 57.17 57.21 57.17 57.21 1.1K
10:34 57.21 57.40 57.21 57.40 13.6K
10:36 57.37 57.37 57.37 57.37 2.1K
10:37 57.36 57.37 57.36 57.37 0.3K
10:38 57.37 57.41 57.37 57.41 7.3K
10:39 57.39 57.39 57.31 57.31 3.1K
10:40 57.30 57.30 57.30 57.30 0.7K
10:41 57.29 57.29 57.29 57.29 0.6K
10:42 57.29 57.29 57.29 57.29 0.6K
10:43 57.28 57.28 57.24 57.24 0.9K
10:44 57.33 57.33 57.33 57.33 0.6K
10:45 57.28 57.28 57.28 57.28 0.9K
10:48 57.28 57.28 57.28 57.28 0.2K
10:49 57.24 57.24 57.16 57.23 3.4K
10:50 57.23 57.23 57.18 57.22 2.5K
10:51 57.10 57.10 57.10 57.10 1.6K
10:52 57.09 57.09 57.09 57.09 0.3K
10:53 57.13 57.13 57.13 57.13 1.2K
10:54 57.12 57.12 57.12 57.12 0.2K
10:55 57.11 57.16 57.10 57.16 3.6K
10:57 57.18 57.18 57.18 57.18 0.9K
10:58 57.11 57.11 57.11 57.11 1.7K
10:59 57.12 57.12 57.07 57.07 3.6K
11:00 57.11 57.11 57.09 57.09 5.1K
11:02 57.11 57.11 57.11 57.11 0.5K
11:03 57.09 57.09 57.09 57.09 0.7K
11:04 57.09 57.09 57.08 57.08 2.6K
11:05 57.17 57.22 57.17 57.21 7.4K
11:07 57.27 57.27 57.27 57.27 0.9K
11:08 57.24 57.24 57.24 57.24 1.5K
11:09 57.23 57.23 57.20 57.20 1.5K
11:10 57.13 57.13 57.13 57.13 1.0K
11:11 57.14 57.14 57.14 57.14 1.4K
11:14 57.19 57.19 57.19 57.19 0.1K
11:15 57.19 57.19 57.19 57.19 2.4K
11:20 57.13 57.13 57.13 57.13 0.5K
11:22 57.13 57.13 57.13 57.13 0.4K
11:25 57.15 57.21 57.15 57.21 1.1K
11:29 57.18 57.22 57.18 57.22 0.7K
11:30 57.18 57.23 57.18 57.23 0.9K
11:31 57.19 57.19 57.19 57.19 0.3K
11:32 57.25 57.28 57.25 57.28 1.4K
11:33 57.27 57.30 57.27 57.30 1.9K
11:36 57.23 57.23 57.23 57.23 2.8K
11:39 57.29 57.29 57.29 57.29 2.3K
11:43 57.32 57.32 57.31 57.31 0.7K
11:44 57.31 57.35 57.31 57.35 2.4K
11:47 57.38 57.38 57.38 57.38 0.2K
11:49 57.38 57.38 57.38 57.38 0.6K
11:53 57.39 57.39 57.39 57.39 1.4K
11:54 57.39 57.39 57.39 57.39 0.8K
11:57 57.37 57.37 57.37 57.37 4.7K
11:58 57.34 57.34 57.34 57.34 0.9K
11:59 57.31 57.31 57.31 57.31 2.9K
12:01 57.32 57.32 57.32 57.32 1.4K
12:03 57.29 57.29 57.29 57.29 0.6K
12:04 57.28 57.28 57.25 57.25 3.2K
12:05 57.25 57.25 57.25 57.25 2.4K
12:08 57.24 57.24 57.24 57.24 1.1K
12:09 57.23 57.23 57.23 57.23 0.4K
12:10 57.23 57.23 57.22 57.22 2.4K
12:14 57.23 57.23 57.23 57.23 0.5K
12:16 57.23 57.23 57.23 57.23 0.1K
12:17 57.20 57.20 57.20 57.20 0.1K
12:18 57.25 57.25 57.25 57.25 1.3K
12:20 57.23 57.23 57.23 57.23 0.2K
12:21 57.27 57.27 57.27 57.27 0.5K
12:23 57.25 57.27 57.25 57.27 2.5K
12:25 57.28 57.28 57.28 57.28 0.2K
12:26 57.28 57.28 57.28 57.28 0.2K
12:27 57.28 57.28 57.28 57.28 0.2K
12:28 57.28 57.28 57.28 57.28 0.3K
12:29 57.27 57.27 57.27 57.27 1.6K
12:30 57.27 57.27 57.24 57.27 1.2K
12:31 57.24 57.24 57.24 57.24 1.3K
12:34 57.26 57.26 57.23 57.25 3.2K
12:37 57.23 57.23 57.23 57.23 0.5K
12:38 57.24 57.24 57.22 57.24 1.9K
12:39 57.21 57.21 57.21 57.21 0.2K
12:40 57.21 57.27 57.21 57.26 3.5K
12:41 57.26 57.26 57.24 57.24 0.9K
12:42 57.22 57.22 57.18 57.18 1.0K
12:43 57.17 57.17 57.17 57.17 0.8K
12:44 57.14 57.16 57.14 57.16 1.9K
12:46 57.16 57.16 57.10 57.10 1.7K
12:48 57.12 57.12 57.09 57.09 0.6K
12:49 57.07 57.07 57.07 57.07 1.3K
12:51 57.15 57.16 57.12 57.12 1.1K
12:52 57.15 57.16 57.15 57.16 0.4K
12:53 57.20 57.20 57.19 57.19 1.2K
12:54 57.15 57.15 57.14 57.15 2.3K
12:56 57.08 57.08 57.08 57.08 0.2K
12:57 57.05 57.05 57.05 57.05 0.1K
12:58 57.03 57.03 56.99 56.99 2.5K
13:05 57.07 57.07 57.07 57.07 0.2K
13:06 57.03 57.07 57.03 57.07 0.7K
13:07 57.04 57.04 57.04 57.04 1.9K
13:09 57.05 57.05 57.05 57.05 0.5K
13:11 57.03 57.03 57.03 57.03 0.5K
13:12 57.05 57.05 57.05 57.05 1.2K
13:15 57.09 57.09 57.09 57.09 1.7K
13:16 57.04 57.04 57.01 57.01 4.0K
13:20 56.96 56.96 56.96 56.96 0.2K
13:21 56.96 56.96 56.96 56.96 0.7K
13:22 56.96 56.96 56.96 56.96 0.2K
13:23 56.92 56.92 56.92 56.92 2.7K
13:26 57.00 57.00 56.96 56.96 2.8K
13:28 56.98 56.98 56.98 56.98 0.2K
13:29 56.99 56.99 56.99 56.99 0.5K
13:30 57.02 57.06 57.02 57.02 3.1K
13:32 57.03 57.03 57.03 57.03 0.2K
13:33 56.99 56.99 56.99 56.99 1.7K
13:34 56.95 56.95 56.95 56.95 0.7K
13:35 57.08 57.09 57.08 57.09 1.0K
13:36 57.06 57.06 57.06 57.06 2.3K
13:37 57.13 57.13 57.12 57.12 0.6K
13:38 57.10 57.14 57.10 57.14 3.2K
13:39 57.12 57.14 57.12 57.14 1.1K
13:40 57.15 57.15 57.15 57.15 0.8K
13:42 57.11 57.13 57.10 57.10 2.0K
13:43 57.05 57.05 57.05 57.05 0.1K
13:44 57.12 57.12 57.12 57.12 1.6K
13:48 57.12 57.12 57.08 57.08 1.7K
13:51 57.10 57.10 57.10 57.10 0.1K
13:52 57.10 57.10 57.10 57.10 0.3K
13:53 57.09 57.09 57.09 57.09 0.1K
13:54 57.10 57.15 57.10 57.15 1.6K
13:55 57.15 57.15 57.15 57.15 2.9K
13:56 57.10 57.10 57.10 57.10 2.3K
13:57 57.09 57.09 57.08 57.08 2.2K
13:58 57.06 57.06 57.06 57.06 3.1K
14:02 57.10 57.10 57.08 57.08 1.4K
14:03 57.08 57.08 57.08 57.08 0.9K
14:04 57.04 57.04 57.04 57.04 0.5K
14:06 57.10 57.10 57.10 57.10 2.4K
14:07 57.08 57.08 57.08 57.08 0.5K
14:09 57.06 57.06 57.06 57.06 1.5K
14:11 57.03 57.06 57.03 57.06 1.1K
14:12 57.09 57.09 57.09 57.09 0.7K
14:14 57.10 57.10 57.09 57.09 1.8K
14:16 57.07 57.07 57.07 57.07 1.3K
14:18 57.11 57.11 57.11 57.11 0.6K
14:19 57.16 57.16 57.13 57.16 3.0K
14:20 57.14 57.14 57.14 57.14 0.2K
14:21 57.11 57.11 57.10 57.10 1.6K
14:22 57.05 57.05 57.05 57.05 0.3K
14:23 57.08 57.11 57.08 57.11 1.6K
14:25 57.09 57.15 57.09 57.15 1.7K
14:26 57.13 57.13 57.13 57.13 1.3K
14:29 57.14 57.14 57.14 57.14 0.6K
14:30 57.14 57.17 57.14 57.17 1.0K
14:31 57.15 57.15 57.14 57.14 2.2K
14:32 57.14 57.14 57.14 57.14 0.8K
14:36 57.16 57.16 57.16 57.16 0.8K
14:37 57.16 57.16 57.16 57.16 1.0K
14:39 57.19 57.19 57.15 57.15 2.4K
14:41 57.15 57.15 57.15 57.15 1.7K
14:43 57.18 57.18 57.15 57.15 0.7K
14:45 57.18 57.18 57.18 57.18 0.6K
14:47 57.14 57.16 57.14 57.16 3.3K
14:48 57.18 57.18 57.18 57.18 0.8K
14:49 57.19 57.19 57.19 57.19 0.2K
14:50 57.22 57.22 57.22 57.22 1.2K
14:51 57.22 57.22 57.22 57.22 0.9K
14:53 57.22 57.22 57.22 57.22 2.2K
14:54 57.22 57.24 57.22 57.24 0.9K
14:56 57.23 57.23 57.23 57.23 0.3K
14:57 57.23 57.23 57.23 57.23 1.7K
15:02 57.26 57.26 57.26 57.26 0.9K
15:03 57.27 57.28 57.27 57.28 1.1K
15:05 57.30 57.30 57.30 57.30 1.1K
15:06 57.30 57.30 57.30 57.30 2.9K
15:08 57.32 57.33 57.32 57.33 1.4K
15:11 57.31 57.33 57.31 57.32 2.2K
15:12 57.29 57.29 57.29 57.29 2.0K
15:13 57.29 57.29 57.29 57.29 1.0K
15:14 57.29 57.29 57.29 57.29 0.4K
15:15 57.31 57.34 57.31 57.34 1.5K
15:16 57.35 57.35 57.32 57.32 4.8K
15:19 57.30 57.30 57.30 57.30 1.3K
15:21 57.31 57.31 57.31 57.31 1.9K
15:22 57.29 57.29 57.28 57.28 1.7K
15:23 57.29 57.30 57.29 57.30 1.3K
15:24 57.31 57.31 57.30 57.30 0.3K
15:25 57.31 57.37 57.31 57.37 1.6K
15:26 57.38 57.38 57.38 57.38 0.5K
15:27 57.38 57.39 57.38 57.38 1.3K
15:28 57.41 57.42 57.40 57.40 1.4K
15:29 57.39 57.43 57.39 57.43 1.5K
15:30 57.41 57.41 57.40 57.40 3.3K
15:31 57.40 57.43 57.40 57.43 1.4K
15:32 57.44 57.44 57.44 57.44 0.6K
15:33 57.47 57.49 57.47 57.49 2.5K
15:34 57.45 57.45 57.43 57.43 3.0K
15:35 57.38 57.38 57.36 57.36 2.5K
15:36 57.37 57.38 57.37 57.38 0.8K
15:37 57.37 57.37 57.36 57.36 0.7K
15:38 57.35 57.36 57.35 57.36 3.5K
15:40 57.40 57.42 57.40 57.42 2.7K
15:41 57.41 57.42 57.41 57.42 2.4K
15:42 57.43 57.43 57.43 57.43 0.1K
15:43 57.43 57.45 57.43 57.45 1.7K
15:44 57.44 57.44 57.42 57.43 5.1K
15:45 57.43 57.43 57.43 57.43 2.0K
15:46 57.44 57.44 57.43 57.43 1.7K
15:47 57.45 57.45 57.45 57.45 1.6K
15:48 57.46 57.46 57.44 57.44 4.2K
15:49 57.44 57.46 57.44 57.46 3.3K
15:50 57.53 57.53 57.44 57.44 3.0K
15:51 57.42 57.44 57.41 57.42 2.0K
15:52 57.43 57.48 57.43 57.48 3.7K
15:53 57.51 57.54 57.50 57.54 4.4K
15:54 57.54 57.54 57.54 57.54 2.5K
15:55 57.56 57.61 57.56 57.61 5.4K
15:56 57.60 57.63 57.60 57.63 5.3K
15:57 57.63 57.63 57.58 57.58 7.5K
15:58 57.58 57.58 57.54 57.56 5.5K
15:59 57.57 57.62 57.56 57.62 37.0K
16:00 57.62 57.62 57.62 57.62 230.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available