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 57.58 57.79 57.47 57.79 5.3K
09:32 57.74 57.80 57.74 57.80 1.0K
09:35 57.82 57.82 57.82 57.82 0.3K
09:37 58.04 58.07 58.04 58.07 1.9K
09:38 58.09 58.09 57.98 57.98 3.2K
09:39 58.12 58.12 58.12 58.12 0.2K
09:40 58.12 58.12 58.12 58.12 2.2K
09:44 58.07 58.10 58.05 58.10 3.4K
09:45 58.11 58.11 58.11 58.11 0.4K
09:46 58.02 58.02 58.02 58.02 0.2K
09:47 58.12 58.12 58.03 58.03 0.5K
09:48 58.05 58.05 58.04 58.04 0.7K
09:49 58.04 58.14 58.04 58.14 0.3K
09:50 58.05 58.05 57.99 57.99 5.2K
09:51 58.00 58.00 57.99 58.00 2.8K
09:52 58.09 58.09 58.05 58.05 1.1K
09:53 58.10 58.12 58.10 58.12 2.0K
09:54 58.12 58.12 58.09 58.09 1.4K
09:55 58.05 58.05 57.92 57.92 1.9K
09:57 58.03 58.03 57.91 57.91 1.1K
09:58 57.89 57.89 57.89 57.89 1.1K
09:59 57.93 57.93 57.93 57.93 2.7K
10:00 57.80 57.80 57.79 57.79 1.2K
10:01 57.82 57.82 57.74 57.74 2.2K
10:02 57.81 57.83 57.81 57.83 2.2K
10:05 57.90 57.90 57.90 57.90 0.8K
10:07 57.91 57.91 57.91 57.91 1.4K
10:13 57.89 57.89 57.89 57.89 0.6K
10:14 57.94 57.94 57.94 57.94 0.4K
10:15 57.94 58.01 57.94 58.01 0.9K
10:16 57.94 57.94 57.94 57.94 0.7K
10:17 57.93 57.93 57.93 57.93 1.7K
10:18 58.01 58.01 57.98 57.98 1.0K
10:19 57.98 57.98 57.98 57.98 1.0K
10:22 57.97 57.97 57.97 57.97 3.5K
10:25 57.95 57.95 57.95 57.95 0.5K
10:26 57.91 57.91 57.91 57.91 1.4K
10:29 57.89 57.92 57.89 57.92 4.4K
10:30 57.91 57.91 57.86 57.86 1.9K
10:32 57.87 57.87 57.87 57.87 0.7K
10:33 57.90 57.90 57.89 57.89 0.8K
10:34 57.89 57.93 57.89 57.93 6.7K
10:35 57.89 57.90 57.89 57.90 3.5K
10:40 57.85 57.86 57.85 57.86 1.7K
10:42 57.93 57.93 57.89 57.89 0.8K
10:43 57.94 57.94 57.94 57.94 2.2K
10:44 57.94 57.94 57.94 57.94 1.1K
10:47 57.84 57.84 57.84 57.84 2.8K
10:51 57.88 57.88 57.80 57.80 1.0K
10:54 57.96 57.96 57.96 57.96 1.0K
10:55 57.92 58.03 57.92 58.03 2.0K
10:58 58.01 58.01 58.01 58.01 0.4K
10:59 57.98 58.05 57.96 58.05 6.9K
11:00 58.05 58.05 58.05 58.05 0.6K
11:02 58.13 58.13 58.13 58.13 0.5K
11:04 58.07 58.07 58.07 58.07 1.1K
11:05 58.07 58.07 58.05 58.05 1.8K
11:06 58.13 58.13 58.13 58.13 1.3K
11:07 58.03 58.03 58.03 58.03 2.3K
11:08 58.09 58.09 58.09 58.09 0.3K
11:10 58.12 58.16 58.12 58.16 1.5K
11:11 58.20 58.20 58.10 58.10 5.3K
11:13 58.18 58.18 58.18 58.18 1.7K
11:15 58.19 58.19 58.19 58.19 0.1K
11:16 58.20 58.21 58.20 58.21 0.6K
11:17 58.24 58.24 58.24 58.24 0.8K
11:20 58.20 58.20 58.12 58.12 3.3K
11:21 58.18 58.18 58.18 58.18 0.3K
11:23 58.13 58.13 58.12 58.12 2.5K
11:25 58.10 58.10 58.10 58.10 2.0K
11:26 58.14 58.15 58.14 58.15 0.5K
11:28 58.10 58.10 58.05 58.07 2.6K
11:33 58.13 58.13 58.13 58.13 2.3K
11:34 58.09 58.09 58.08 58.08 1.6K
11:35 58.03 58.03 58.03 58.03 1.1K
11:40 58.00 58.00 58.00 58.00 1.7K
11:42 57.97 57.99 57.97 57.99 2.7K
11:45 57.98 57.98 57.98 57.98 1.4K
11:47 57.91 57.91 57.88 57.90 1.3K
11:48 57.92 57.99 57.92 57.99 1.8K
11:50 58.01 58.01 58.01 58.01 0.5K
11:51 58.01 58.01 58.01 58.01 0.5K
11:54 58.06 58.06 58.06 58.06 0.6K
11:57 58.07 58.07 58.07 58.07 1.1K
12:00 58.10 58.12 58.10 58.12 0.9K
12:02 58.10 58.16 58.10 58.16 6.0K
12:03 58.16 58.19 58.16 58.16 1.3K
12:04 58.16 58.16 58.16 58.16 0.3K
12:05 58.16 58.16 58.16 58.16 0.8K
12:06 58.16 58.16 58.16 58.16 1.0K
12:07 58.17 58.24 58.17 58.24 1.4K
12:08 58.24 58.27 58.24 58.24 1.7K
12:09 58.24 58.24 58.24 58.24 0.3K
12:10 58.29 58.29 58.28 58.28 1.0K
12:11 58.25 58.25 58.25 58.25 2.1K
12:15 58.28 58.28 58.28 58.28 2.3K
12:19 58.35 58.35 58.35 58.35 0.6K
12:21 58.28 58.30 58.28 58.30 5.0K
12:23 58.31 58.31 58.31 58.31 1.1K
12:25 58.28 58.28 58.28 58.28 2.4K
12:26 58.25 58.25 58.25 58.25 0.6K
12:27 58.26 58.26 58.26 58.26 0.2K
12:28 58.26 58.26 58.26 58.26 0.4K
12:29 58.22 58.22 58.22 58.22 1.5K
12:30 58.22 58.22 58.22 58.22 0.3K
12:31 58.27 58.27 58.09 58.09 14.6K
12:32 58.04 58.07 58.03 58.07 5.6K
12:34 58.00 58.00 57.94 57.94 5.0K
12:35 57.92 57.92 57.84 57.84 4.4K
12:36 57.94 57.96 57.93 57.96 8.3K
12:39 57.97 57.97 57.95 57.95 3.5K
12:40 57.90 57.90 57.90 57.90 1.3K
12:42 57.83 57.83 57.81 57.82 2.0K
12:43 57.79 57.79 57.76 57.76 0.8K
12:44 57.75 57.75 57.75 57.75 0.3K
12:45 57.82 57.82 57.82 57.82 1.0K
12:48 57.87 57.89 57.87 57.89 2.1K
12:49 57.82 57.82 57.77 57.77 4.0K
12:50 57.78 57.78 57.78 57.78 0.6K
12:52 57.79 57.79 57.79 57.79 0.2K
12:53 57.76 57.76 57.76 57.76 1.6K
12:55 57.75 57.75 57.75 57.75 1.0K
12:56 57.70 57.70 57.70 57.70 0.7K
12:57 57.72 57.72 57.72 57.72 0.4K
12:58 57.71 57.71 57.71 57.71 1.8K
13:00 57.68 57.68 57.68 57.68 1.7K
13:01 57.69 57.69 57.69 57.69 0.2K
13:02 57.68 57.68 57.68 57.68 0.3K
13:03 57.71 57.71 57.65 57.65 4.8K
13:06 57.59 57.59 57.59 57.59 1.3K
13:08 57.61 57.61 57.57 57.57 0.7K
13:11 57.61 57.61 57.61 57.61 0.2K
13:12 57.61 57.61 57.61 57.61 0.8K
13:13 57.56 57.56 57.56 57.56 1.6K
13:14 57.53 57.53 57.53 57.53 0.6K
13:15 57.51 57.51 57.51 57.51 0.4K
13:16 57.52 57.52 57.52 57.52 0.5K
13:19 57.51 57.51 57.51 57.51 3.2K
13:20 57.52 57.52 57.52 57.52 1.5K
13:21 57.54 57.54 57.54 57.54 3.0K
13:27 57.52 57.52 57.47 57.47 4.5K
13:28 57.40 57.40 57.40 57.40 0.6K
13:29 57.35 57.35 57.35 57.35 0.8K
13:30 57.37 57.40 57.32 57.40 4.0K
13:31 57.40 57.40 57.40 57.40 1.0K
13:32 57.35 57.35 57.35 57.35 1.2K
13:33 57.38 57.38 57.36 57.36 1.2K
13:34 57.39 57.39 57.39 57.39 1.1K
13:36 57.42 57.42 57.39 57.39 1.3K
13:38 57.38 57.38 57.38 57.38 1.8K
13:39 57.35 57.35 57.35 57.35 0.9K
13:40 57.37 57.37 57.37 57.37 0.7K
13:42 57.43 57.43 57.43 57.43 0.7K
13:43 57.43 57.43 57.43 57.43 1.2K
13:45 57.49 57.49 57.49 57.49 1.1K
13:46 57.47 57.47 57.47 57.47 1.0K
13:47 57.48 57.48 57.48 57.48 0.1K
13:48 57.53 57.62 57.53 57.62 7.1K
13:49 57.55 57.55 57.52 57.53 4.5K
13:50 57.52 57.58 57.52 57.58 1.8K
13:51 57.58 57.58 57.57 57.57 0.8K
13:52 57.53 57.53 57.53 57.53 0.5K
13:53 57.50 57.53 57.50 57.53 2.0K
13:54 57.52 57.52 57.52 57.52 1.4K
13:55 57.44 57.44 57.44 57.44 0.7K
13:56 57.41 57.41 57.41 57.41 0.3K
13:57 57.44 57.44 57.44 57.44 0.8K
13:58 57.42 57.42 57.42 57.42 0.6K
13:59 57.44 57.45 57.44 57.45 6.5K
14:00 57.48 57.50 57.48 57.50 1.4K
14:01 57.50 57.50 57.50 57.50 0.3K
14:02 57.55 57.55 57.55 57.55 0.5K
14:03 57.55 57.55 57.55 57.55 0.9K
14:04 57.48 57.48 57.48 57.48 2.6K
14:07 57.61 57.61 57.61 57.61 0.7K
14:09 57.64 57.64 57.64 57.64 1.3K
14:10 57.61 57.64 57.61 57.64 1.0K
14:11 57.65 57.65 57.65 57.65 2.4K
14:16 57.62 57.62 57.57 57.57 3.3K
14:17 57.58 57.58 57.58 57.58 1.6K
14:19 57.57 57.57 57.57 57.57 0.7K
14:21 57.55 57.55 57.55 57.55 1.0K
14:22 57.59 57.59 57.59 57.59 1.8K
14:23 57.54 57.54 57.54 57.54 0.5K
14:24 57.55 57.55 57.55 57.55 1.2K
14:25 57.53 57.53 57.53 57.53 1.5K
14:27 57.48 57.48 57.48 57.48 0.1K
14:28 57.52 57.52 57.48 57.48 0.5K
14:29 57.48 57.48 57.48 57.48 0.4K
14:30 57.48 57.48 57.48 57.48 1.7K
14:31 57.53 57.54 57.53 57.54 1.7K
14:32 57.52 57.52 57.46 57.46 2.7K
14:33 57.45 57.45 57.45 57.45 0.6K
14:35 57.44 57.44 57.44 57.44 3.0K
14:38 57.43 57.44 57.43 57.44 0.7K
14:40 57.50 57.50 57.48 57.48 0.6K
14:41 57.48 57.49 57.48 57.49 0.9K
14:42 57.51 57.51 57.51 57.51 0.6K
14:43 57.47 57.47 57.47 57.47 1.4K
14:44 57.49 57.49 57.49 57.49 3.0K
14:45 57.43 57.43 57.43 57.43 1.2K
14:47 57.41 57.45 57.41 57.45 2.4K
14:48 57.46 57.46 57.46 57.46 1.1K
14:49 57.45 57.45 57.45 57.45 0.4K
14:50 57.45 57.48 57.45 57.48 0.5K
14:51 57.42 57.42 57.36 57.36 4.5K
14:52 57.38 57.38 57.29 57.29 2.6K
14:53 57.30 57.32 57.30 57.32 1.1K
14:54 57.27 57.27 57.27 57.27 2.1K
14:56 57.34 57.35 57.23 57.23 3.9K
14:57 57.24 57.28 57.24 57.28 1.8K
14:58 57.21 57.23 57.21 57.23 2.0K
15:00 57.17 57.17 57.17 57.17 2.1K
15:02 57.07 57.07 57.06 57.06 1.0K
15:03 57.02 57.06 57.01 57.02 5.9K
15:04 57.05 57.11 57.05 57.11 4.1K
15:05 57.08 57.08 57.08 57.08 1.4K
15:06 57.09 57.09 57.09 57.09 1.4K
15:07 57.09 57.09 57.09 57.09 0.4K
15:08 57.09 57.09 57.07 57.07 3.5K
15:09 57.03 57.03 57.00 57.00 1.0K
15:10 57.04 57.04 57.01 57.01 4.5K
15:11 57.02 57.02 56.99 56.99 2.9K
15:12 56.96 56.96 56.96 56.96 1.9K
15:13 56.94 57.08 56.94 57.08 3.6K
15:14 57.09 57.09 57.09 57.09 1.2K
15:15 57.04 57.04 57.01 57.01 2.2K
15:16 57.07 57.07 57.04 57.04 5.0K
15:17 57.04 57.04 57.00 57.00 2.0K
15:18 57.00 57.00 56.97 56.97 1.0K
15:19 57.00 57.03 57.00 57.03 3.9K
15:20 57.02 57.07 57.01 57.07 2.6K
15:21 57.09 57.10 57.07 57.09 2.7K
15:22 57.06 57.08 57.06 57.08 0.8K
15:23 57.06 57.10 57.05 57.10 4.8K
15:24 57.07 57.11 57.07 57.11 0.7K
15:25 57.07 57.07 57.02 57.02 4.8K
15:26 57.06 57.07 57.06 57.07 1.8K
15:27 57.09 57.09 57.09 57.09 1.7K
15:28 57.09 57.12 57.08 57.08 10.8K
15:29 57.08 57.08 57.08 57.08 1.9K
15:30 57.12 57.14 57.12 57.13 5.6K
15:31 57.15 57.17 57.15 57.17 2.6K
15:32 57.23 57.23 57.16 57.16 4.8K
15:33 57.16 57.16 57.12 57.12 4.3K
15:34 57.11 57.11 57.08 57.10 8.0K
15:35 57.10 57.10 57.06 57.06 1.5K
15:36 57.08 57.13 57.08 57.11 4.1K
15:37 57.11 57.14 57.11 57.14 6.3K
15:38 57.14 57.22 57.14 57.22 3.7K
15:39 57.21 57.21 57.17 57.17 8.2K
15:40 57.15 57.15 57.12 57.12 4.7K
15:41 57.12 57.12 57.12 57.12 2.5K
15:42 57.12 57.16 57.12 57.16 3.9K
15:43 57.16 57.16 57.10 57.10 5.0K
15:44 57.09 57.20 57.09 57.20 4.9K
15:45 57.16 57.25 57.16 57.25 3.4K
15:46 57.24 57.34 57.24 57.33 2.3K
15:47 57.34 57.37 57.33 57.33 2.6K
15:48 57.36 57.43 57.36 57.42 6.0K
15:49 57.49 57.54 57.49 57.50 7.3K
15:50 57.53 57.55 57.48 57.51 9.7K
15:51 57.53 57.54 57.51 57.54 9.2K
15:52 57.52 57.52 57.52 57.52 3.4K
15:53 57.52 57.52 57.49 57.49 7.5K
15:54 57.51 57.54 57.49 57.54 7.0K
15:55 57.53 57.58 57.52 57.55 16.6K
15:56 57.52 57.61 57.52 57.56 14.9K
15:57 57.56 57.60 57.56 57.59 10.9K
15:58 57.59 57.61 57.56 57.59 17.9K
15:59 57.60 57.66 57.57 57.66 40.7K
16:00 57.65 57.66 57.65 57.66 190.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available