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 57.26 57.31 57.26 57.31 5.7K
09:32 57.29 57.29 57.29 57.29 0.4K
09:33 57.11 57.11 57.09 57.09 1.2K
09:34 57.07 57.07 57.03 57.03 3.0K
09:35 57.17 57.17 57.16 57.16 0.2K
09:36 56.98 57.03 56.98 57.03 2.0K
09:38 56.86 56.86 56.86 56.86 0.3K
09:39 56.99 57.08 56.99 57.08 1.9K
09:40 57.11 57.11 57.02 57.03 1.4K
09:41 57.04 57.04 57.02 57.02 1.1K
09:42 57.04 57.05 57.04 57.05 1.5K
09:43 57.05 57.05 57.05 57.05 2.0K
09:45 56.94 56.94 56.78 56.78 2.9K
09:46 56.81 56.81 56.81 56.81 1.2K
09:49 56.71 56.71 56.60 56.60 1.9K
09:50 56.70 56.70 56.61 56.61 1.6K
09:53 56.50 56.53 56.50 56.53 0.7K
09:54 56.54 56.54 56.54 56.54 2.6K
09:57 56.48 56.48 56.48 56.48 1.2K
09:59 56.46 56.46 56.46 56.46 0.8K
10:01 56.49 56.50 56.49 56.49 0.6K
10:02 56.47 56.47 56.41 56.41 2.5K
10:03 56.46 56.51 56.46 56.51 1.6K
10:04 56.53 56.56 56.53 56.56 2.4K
10:07 56.62 56.62 56.58 56.58 1.8K
10:08 56.56 56.62 56.56 56.62 2.0K
10:10 56.57 56.62 56.57 56.62 3.2K
10:14 56.64 56.64 56.64 56.64 1.3K
10:15 56.63 56.63 56.63 56.63 1.1K
10:16 56.62 56.62 56.62 56.62 0.6K
10:18 56.65 56.68 56.62 56.62 2.6K
10:19 56.60 56.61 56.60 56.61 2.8K
10:21 56.61 56.61 56.57 56.57 1.2K
10:22 56.54 56.54 56.54 56.54 0.7K
10:23 56.60 56.61 56.60 56.61 2.3K
10:24 56.59 56.59 56.59 56.59 0.8K
10:26 56.56 56.58 56.55 56.58 1.9K
10:27 56.57 56.57 56.57 56.57 1.8K
10:29 56.60 56.60 56.60 56.60 0.9K
10:30 56.51 56.51 56.51 56.51 1.3K
10:33 56.41 56.45 56.41 56.45 1.1K
10:34 56.45 56.45 56.45 56.45 2.5K
10:37 56.52 56.52 56.52 56.52 3.3K
10:43 56.28 56.28 56.28 56.28 0.9K
10:46 56.27 56.27 56.27 56.27 1.5K
10:47 56.26 56.26 56.22 56.22 2.3K
10:48 56.25 56.25 56.25 56.25 0.3K
10:50 56.18 56.18 56.18 56.18 0.3K
10:51 56.18 56.18 56.16 56.16 0.7K
10:52 56.20 56.20 56.20 56.20 0.9K
10:54 56.22 56.30 56.22 56.30 1.7K
10:58 56.30 56.30 56.24 56.24 1.7K
11:01 56.22 56.29 56.22 56.29 1.9K
11:02 56.30 56.30 56.30 56.30 0.7K
11:05 56.25 56.25 56.25 56.25 0.7K
11:06 56.27 56.27 56.27 56.27 0.3K
11:07 56.24 56.26 56.22 56.22 2.2K
11:08 56.17 56.19 56.16 56.19 2.8K
11:09 56.16 56.16 56.16 56.16 0.4K
11:10 56.17 56.17 56.17 56.17 1.4K
11:13 56.38 56.38 56.31 56.38 1.3K
11:14 56.36 56.36 56.36 56.36 0.3K
11:15 56.31 56.32 56.31 56.32 2.3K
11:17 56.28 56.28 56.25 56.25 1.2K
11:19 56.21 56.21 56.21 56.21 1.3K
11:21 56.24 56.24 56.24 56.24 2.0K
11:23 56.22 56.22 56.22 56.22 1.0K
11:24 56.23 56.23 56.23 56.23 0.5K
11:25 56.19 56.19 56.19 56.19 1.7K
11:27 56.14 56.14 56.14 56.14 0.4K
11:28 56.18 56.18 56.18 56.18 2.2K
11:30 56.19 56.19 56.19 56.19 0.9K
11:31 56.12 56.18 56.12 56.18 1.2K
11:32 56.13 56.17 56.13 56.17 1.1K
11:35 56.14 56.14 56.14 56.14 1.5K
11:36 56.17 56.21 56.17 56.18 0.7K
11:37 56.15 56.18 56.15 56.18 4.0K
11:39 56.17 56.17 56.17 56.17 0.1K
11:40 56.17 56.17 56.17 56.17 1.7K
11:43 56.17 56.17 56.17 56.17 0.8K
11:44 56.13 56.13 56.13 56.13 2.3K
11:48 56.23 56.23 56.23 56.23 0.4K
11:49 56.20 56.25 56.20 56.25 2.8K
11:52 56.18 56.18 56.18 56.18 1.5K
11:53 56.24 56.24 56.24 56.24 1.3K
11:55 56.21 56.21 56.21 56.21 2.9K
12:02 56.33 56.38 56.33 56.38 1.2K
12:03 56.33 56.33 56.31 56.31 4.7K
12:06 56.19 56.19 56.19 56.19 0.3K
12:07 56.22 56.23 56.22 56.23 1.7K
12:09 56.26 56.26 56.26 56.26 0.1K
12:10 56.26 56.26 56.26 56.26 0.7K
12:11 56.29 56.29 56.29 56.29 1.3K
12:15 56.36 56.36 56.36 56.36 0.6K
12:16 56.31 56.31 56.31 56.31 1.3K
12:17 56.33 56.33 56.31 56.31 3.4K
12:22 56.26 56.26 56.26 56.26 1.2K
12:23 56.21 56.26 56.21 56.26 1.9K
12:25 56.25 56.25 56.25 56.25 0.1K
12:26 56.25 56.25 56.25 56.25 0.7K
12:28 56.25 56.25 56.25 56.25 2.1K
12:30 56.15 56.15 56.15 56.15 1.2K
12:31 56.10 56.11 56.10 56.11 2.8K
12:32 56.16 56.16 56.16 56.16 1.3K
12:35 56.19 56.19 56.19 56.19 2.1K
12:40 56.14 56.14 56.14 56.14 4.7K
12:41 56.14 56.14 56.14 56.14 1.2K
12:42 56.13 56.14 56.13 56.14 3.6K
12:45 56.23 56.23 56.23 56.23 0.3K
12:47 56.25 56.25 56.25 56.25 0.3K
12:48 56.18 56.18 56.18 56.18 3.2K
12:50 56.16 56.16 56.16 56.16 0.7K
12:51 56.14 56.14 56.14 56.14 1.2K
12:52 56.11 56.11 56.11 56.11 0.7K
12:53 56.11 56.11 56.11 56.11 1.0K
12:54 56.14 56.14 56.14 56.14 0.3K
12:55 56.08 56.08 56.08 56.08 1.3K
12:57 56.10 56.10 56.07 56.07 0.9K
12:58 56.07 56.08 56.07 56.07 1.9K
12:59 56.08 56.08 56.08 56.08 1.8K
13:03 56.18 56.18 56.18 56.18 0.2K
13:04 56.19 56.19 56.19 56.19 0.1K
13:05 56.21 56.23 56.21 56.23 5.7K
13:09 56.24 56.27 56.23 56.23 1.4K
13:13 56.37 56.37 56.37 56.37 0.8K
13:14 56.34 56.34 56.34 56.34 3.0K
13:15 56.32 56.32 56.32 56.32 1.3K
13:16 56.33 56.33 56.33 56.33 1.9K
13:19 56.46 56.46 56.46 56.46 0.7K
13:21 56.43 56.43 56.43 56.43 1.4K
13:22 56.41 56.41 56.39 56.39 1.7K
13:26 56.36 56.36 56.36 56.36 0.2K
13:28 56.41 56.41 56.41 56.41 0.2K
13:30 56.40 56.40 56.40 56.40 1.0K
13:33 56.48 56.48 56.48 56.48 0.2K
13:34 56.45 56.45 56.45 56.45 0.3K
13:36 56.47 56.49 56.47 56.49 3.1K
13:37 56.43 56.44 56.43 56.44 1.0K
13:38 56.50 56.54 56.50 56.54 2.2K
13:39 56.51 56.55 56.51 56.55 1.0K
13:40 56.55 56.55 56.55 56.55 0.2K
13:41 56.55 56.55 56.55 56.55 1.2K
13:43 56.59 56.59 56.56 56.56 2.1K
13:45 56.60 56.61 56.60 56.61 1.2K
13:47 56.67 56.67 56.67 56.67 0.9K
13:48 56.62 56.62 56.59 56.59 1.2K
13:49 56.60 56.60 56.60 56.60 1.1K
13:51 56.56 56.56 56.56 56.56 0.6K
13:52 56.62 56.62 56.62 56.62 1.2K
13:54 56.61 56.61 56.61 56.61 1.9K
13:56 56.63 56.63 56.63 56.63 1.0K
14:02 56.65 56.65 56.65 56.65 1.3K
14:03 56.65 56.65 56.65 56.65 0.2K
14:04 56.61 56.61 56.59 56.59 2.4K
14:05 56.62 56.62 56.60 56.60 0.7K
14:06 56.63 56.63 56.63 56.63 1.9K
14:08 56.64 56.69 56.64 56.69 3.2K
14:09 56.71 56.71 56.57 56.57 5.6K
14:11 56.56 56.56 56.56 56.56 1.4K
14:12 56.52 56.54 56.49 56.49 0.9K
14:13 56.54 56.54 56.52 56.52 4.0K
14:18 56.58 56.58 56.53 56.55 2.3K
14:19 56.55 56.55 56.55 56.55 0.5K
14:20 56.55 56.55 56.55 56.55 0.3K
14:21 56.55 56.55 56.55 56.55 0.3K
14:22 56.55 56.62 56.55 56.62 2.9K
14:25 56.65 56.65 56.65 56.65 0.7K
14:26 56.61 56.61 56.58 56.58 2.4K
14:27 56.58 56.58 56.52 56.52 1.6K
14:28 56.55 56.56 56.55 56.56 0.3K
14:29 56.53 56.53 56.53 56.53 1.1K
14:30 56.56 56.56 56.56 56.56 0.8K
14:31 56.53 56.53 56.49 56.49 1.5K
14:32 56.53 56.53 56.52 56.52 1.1K
14:33 56.49 56.49 56.47 56.47 2.4K
14:34 56.48 56.48 56.48 56.48 0.3K
14:35 56.47 56.47 56.47 56.47 0.1K
14:36 56.50 56.50 56.50 56.50 2.0K
14:37 56.50 56.50 56.50 56.50 1.0K
14:43 56.51 56.52 56.51 56.52 1.5K
14:46 56.55 56.55 56.55 56.55 0.8K
14:47 56.54 56.54 56.49 56.49 4.3K
14:48 56.52 56.55 56.52 56.55 2.3K
14:50 56.63 56.63 56.63 56.63 0.2K
14:51 56.59 56.59 56.59 56.59 1.4K
14:53 56.60 56.60 56.55 56.55 0.9K
14:54 56.60 56.60 56.60 56.60 1.4K
14:56 56.59 56.59 56.59 56.59 2.2K
15:01 56.59 56.59 56.59 56.59 0.4K
15:02 56.64 56.64 56.60 56.60 2.3K
15:03 56.56 56.57 56.56 56.57 2.9K
15:06 56.53 56.53 56.53 56.53 0.4K
15:07 56.49 56.49 56.44 56.44 10.8K
15:08 56.41 56.41 56.37 56.37 9.1K
15:09 56.39 56.39 56.22 56.22 10.6K
15:10 56.26 56.28 56.25 56.26 4.0K
15:11 56.26 56.26 56.25 56.25 1.1K
15:12 56.26 56.26 56.22 56.26 2.8K
15:13 56.27 56.30 56.25 56.25 1.8K
15:14 56.24 56.24 56.24 56.24 1.9K
15:16 56.30 56.30 56.30 56.30 0.1K
15:17 56.32 56.33 56.32 56.33 2.0K
15:18 56.33 56.33 56.33 56.33 0.5K
15:19 56.35 56.35 56.35 56.35 0.8K
15:20 56.38 56.40 56.38 56.40 1.2K
15:21 56.40 56.41 56.40 56.41 1.9K
15:22 56.43 56.43 56.43 56.43 2.2K
15:23 56.43 56.45 56.43 56.45 13.3K
15:24 56.57 56.57 56.57 56.57 1.1K
15:25 56.50 56.50 56.50 56.50 1.0K
15:26 56.46 56.46 56.44 56.44 1.7K
15:27 56.47 56.49 56.47 56.47 2.7K
15:28 56.45 56.45 56.45 56.45 1.0K
15:29 56.43 56.43 56.43 56.43 0.5K
15:30 56.41 56.41 56.35 56.35 1.9K
15:31 56.30 56.30 56.30 56.30 2.7K
15:32 56.25 56.25 56.25 56.25 1.4K
15:33 56.23 56.23 56.23 56.23 1.6K
15:34 56.13 56.15 56.13 56.15 1.5K
15:35 56.18 56.24 56.18 56.24 1.5K
15:36 56.21 56.21 56.21 56.21 2.1K
15:37 56.15 56.15 56.15 56.15 0.7K
15:38 56.17 56.21 56.17 56.21 1.1K
15:39 56.26 56.29 56.24 56.24 3.4K
15:40 56.23 56.25 56.22 56.25 2.2K
15:41 56.25 56.27 56.22 56.22 3.3K
15:42 56.27 56.29 56.27 56.29 2.9K
15:43 56.31 56.31 56.31 56.31 2.0K
15:44 56.26 56.34 56.26 56.34 2.5K
15:45 56.37 56.37 56.31 56.31 3.7K
15:46 56.26 56.29 56.26 56.26 3.2K
15:47 56.24 56.24 56.21 56.23 3.5K
15:48 56.20 56.23 56.20 56.23 3.1K
15:49 56.19 56.21 56.18 56.21 2.0K
15:50 56.29 56.29 56.14 56.14 7.4K
15:51 56.08 56.10 56.05 56.07 4.3K
15:52 56.04 56.04 55.99 55.99 2.6K
15:53 55.99 56.02 55.94 55.97 9.8K
15:54 55.96 55.99 55.96 55.96 6.9K
15:55 56.01 56.05 55.99 56.03 8.7K
15:56 56.03 56.08 56.03 56.08 12.9K
15:57 56.06 56.06 56.02 56.03 8.2K
15:58 56.01 56.04 56.01 56.03 11.8K
15:59 56.02 56.02 55.93 55.96 42.6K
16:00 55.97 55.97 55.95 55.95 152.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available