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
09:31 54.67 54.67 54.67 54.67 6.3K
09:32 54.67 54.67 54.67 54.67 0.1K
09:34 54.51 54.51 54.51 54.51 2.6K
09:35 54.53 54.54 54.53 54.54 0.5K
09:36 54.47 54.47 54.47 54.47 1.7K
09:38 54.36 54.36 54.26 54.26 3.8K
09:39 54.31 54.41 54.31 54.41 1.7K
09:42 54.21 54.21 54.21 54.21 0.2K
09:43 54.15 54.15 54.08 54.08 1.6K
09:44 54.04 54.05 54.04 54.05 1.6K
09:45 54.00 54.00 54.00 54.00 1.2K
09:49 54.06 54.06 54.06 54.06 0.2K
09:50 54.05 54.05 54.05 54.05 0.4K
09:52 54.02 54.03 53.88 53.88 6.2K
09:54 53.95 53.95 53.95 53.95 1.1K
09:56 53.90 53.90 53.90 53.90 1.3K
09:59 54.05 54.07 54.04 54.07 1.4K
10:00 54.03 54.03 54.03 54.03 0.5K
10:01 54.10 54.10 54.10 54.10 0.3K
10:02 53.94 53.94 53.94 53.94 3.3K
10:03 53.80 53.80 53.80 53.80 0.5K
10:05 53.82 53.82 53.82 53.82 0.9K
10:06 53.83 53.83 53.83 53.83 0.2K
10:07 53.76 53.76 53.61 53.61 4.3K
10:11 53.64 53.65 53.64 53.65 0.4K
10:12 53.70 53.76 53.70 53.76 2.2K
10:13 53.72 53.80 53.72 53.80 2.1K
10:15 53.74 53.74 53.74 53.74 0.4K
10:16 53.79 53.79 53.76 53.76 1.1K
10:17 53.77 53.77 53.77 53.77 0.4K
10:18 53.82 53.82 53.82 53.82 0.8K
10:19 53.88 53.88 53.88 53.88 0.3K
10:20 53.89 53.89 53.89 53.89 0.2K
10:21 53.82 53.82 53.82 53.82 2.4K
10:23 53.72 53.72 53.72 53.72 0.6K
10:24 53.71 53.71 53.71 53.71 1.0K
10:26 53.70 53.70 53.70 53.70 0.2K
10:27 53.75 53.75 53.75 53.75 0.7K
10:29 53.76 53.77 53.76 53.77 2.6K
10:30 53.68 53.68 53.65 53.65 2.1K
10:31 53.57 53.63 53.57 53.61 2.5K
10:32 53.62 53.62 53.62 53.62 1.0K
10:33 53.62 53.64 53.62 53.63 1.5K
10:36 53.66 53.66 53.66 53.66 1.5K
10:37 53.62 53.62 53.62 53.62 1.6K
10:38 53.62 53.64 53.62 53.64 0.9K
10:40 53.68 53.68 53.65 53.65 5.6K
10:45 53.59 53.59 53.59 53.59 0.5K
10:46 53.60 53.62 53.60 53.61 0.7K
10:47 53.65 53.65 53.61 53.61 0.7K
10:50 53.63 53.67 53.63 53.67 1.1K
10:51 53.66 53.66 53.66 53.66 1.0K
10:52 53.66 53.66 53.66 53.66 0.9K
10:53 53.71 53.71 53.67 53.67 2.2K
10:54 53.71 53.71 53.71 53.71 0.2K
10:56 53.67 53.67 53.63 53.63 3.1K
10:58 53.57 53.57 53.57 53.57 1.6K
10:59 53.62 53.62 53.62 53.62 0.4K
11:01 53.62 53.62 53.62 53.62 0.7K
11:03 53.59 53.68 53.59 53.66 3.3K
11:04 53.65 53.69 53.65 53.69 1.7K
11:05 53.66 53.66 53.63 53.64 1.8K
11:07 53.64 53.64 53.61 53.61 2.3K
11:09 53.61 53.61 53.61 53.61 0.3K
11:11 53.59 53.62 53.59 53.62 0.5K
11:12 53.63 53.63 53.63 53.63 0.8K
11:13 53.58 53.59 53.58 53.59 1.7K
11:16 53.60 53.60 53.60 53.60 0.6K
11:17 53.59 53.64 53.59 53.64 1.7K
11:18 53.64 53.66 53.64 53.66 1.8K
11:19 53.65 53.65 53.65 53.65 0.7K
11:20 53.62 53.62 53.62 53.62 0.2K
11:21 53.66 53.70 53.63 53.66 5.7K
11:22 53.66 53.66 53.66 53.66 0.3K
11:23 53.66 53.69 53.66 53.69 1.8K
11:24 53.77 53.77 53.72 53.77 1.9K
11:26 53.79 53.79 53.79 53.79 0.6K
11:28 53.80 53.80 53.80 53.80 0.4K
11:29 53.83 53.83 53.83 53.83 0.2K
11:30 53.80 53.80 53.80 53.80 1.4K
11:31 53.81 53.81 53.75 53.75 3.4K
11:32 53.75 53.75 53.75 53.75 1.3K
11:35 53.80 53.83 53.80 53.83 1.4K
11:36 53.81 53.81 53.80 53.80 1.6K
11:38 53.78 53.78 53.78 53.78 0.9K
11:41 53.77 53.77 53.77 53.77 0.2K
11:43 53.81 53.81 53.81 53.81 0.4K
11:46 53.81 53.82 53.81 53.82 1.3K
11:47 53.83 53.83 53.79 53.80 3.3K
11:48 53.81 53.81 53.76 53.76 2.3K
11:49 53.72 53.72 53.72 53.72 4.3K
11:50 53.69 53.69 53.69 53.69 0.3K
11:51 53.69 53.69 53.69 53.69 1.4K
11:53 53.69 53.69 53.68 53.68 2.5K
11:55 53.65 53.65 53.65 53.65 4.7K
11:58 53.64 53.74 53.64 53.74 3.1K
11:59 53.78 53.78 53.78 53.78 1.6K
12:00 53.76 53.76 53.76 53.76 0.8K
12:02 53.72 53.72 53.72 53.72 1.1K
12:04 53.66 53.66 53.52 53.52 48.5K
12:05 53.56 53.59 53.56 53.59 3.9K
12:06 53.56 53.56 53.56 53.56 0.1K
12:07 53.55 53.55 53.55 53.55 1.7K
12:08 53.56 53.56 53.56 53.56 0.3K
12:10 53.61 53.61 53.61 53.61 0.2K
12:11 53.58 53.58 53.50 53.52 4.3K
12:12 53.50 53.53 53.50 53.53 1.4K
12:14 53.60 53.63 53.60 53.63 2.5K
12:15 53.63 53.63 53.59 53.63 0.5K
12:16 53.63 53.63 53.63 53.63 0.5K
12:17 53.63 53.63 53.63 53.63 1.1K
12:18 53.63 53.63 53.63 53.63 2.8K
12:19 53.65 53.65 53.65 53.65 1.1K
12:20 53.68 53.68 53.68 53.68 0.1K
12:21 53.71 53.71 53.71 53.71 0.9K
12:22 53.74 53.74 53.70 53.73 1.1K
12:23 53.73 53.73 53.73 53.73 0.9K
12:25 53.70 53.70 53.67 53.67 5.1K
12:26 53.60 53.60 53.60 53.60 1.0K
12:28 53.63 53.63 53.63 53.63 0.1K
12:29 53.62 53.62 53.62 53.62 1.0K
12:30 53.68 53.69 53.68 53.69 0.3K
12:31 53.69 53.69 53.69 53.69 0.6K
12:32 53.69 53.74 53.69 53.74 2.6K
12:36 53.79 53.79 53.79 53.79 0.6K
12:38 53.79 53.79 53.79 53.79 0.4K
12:39 53.77 53.77 53.77 53.77 2.4K
12:41 53.80 53.80 53.79 53.79 0.7K
12:42 53.78 53.78 53.78 53.78 0.2K
12:43 53.79 53.79 53.79 53.79 0.7K
12:44 53.80 53.80 53.80 53.80 0.4K
12:45 53.80 53.80 53.80 53.80 0.2K
12:46 53.78 53.80 53.78 53.80 0.6K
12:47 53.80 53.80 53.80 53.80 1.8K
12:50 53.84 53.84 53.84 53.84 3.3K
12:51 53.87 53.87 53.86 53.86 2.9K
12:52 53.84 53.84 53.83 53.83 2.2K
12:53 53.81 53.81 53.81 53.81 0.4K
12:54 53.82 53.82 53.82 53.82 0.9K
12:55 53.80 53.80 53.80 53.80 0.1K
12:56 53.84 53.84 53.82 53.82 0.4K
12:57 53.81 53.81 53.80 53.80 4.1K
13:02 53.74 53.74 53.74 53.74 1.6K
13:03 53.76 53.76 53.72 53.72 0.6K
13:04 53.73 53.73 53.73 53.73 0.2K
13:05 53.72 53.76 53.72 53.76 2.3K
13:06 53.80 53.82 53.80 53.82 1.0K
13:09 53.85 53.85 53.83 53.84 1.1K
13:10 53.86 53.86 53.86 53.86 0.4K
13:11 53.87 53.87 53.87 53.87 0.6K
13:12 53.90 53.91 53.90 53.91 0.5K
13:13 53.90 53.90 53.90 53.90 0.2K
13:14 53.94 53.94 53.90 53.90 0.4K
13:15 53.93 53.93 53.90 53.90 4.3K
13:17 53.92 53.92 53.92 53.92 0.1K
13:18 53.92 53.92 53.89 53.89 3.0K
13:19 53.90 53.90 53.90 53.90 0.3K
13:20 53.92 53.96 53.92 53.96 2.4K
13:21 53.98 53.98 53.98 53.98 0.2K
13:22 54.02 54.02 54.02 54.02 0.3K
13:24 54.04 54.05 54.00 54.00 0.8K
13:26 54.02 54.06 54.02 54.06 0.5K
13:27 54.02 54.02 54.01 54.01 2.1K
13:28 54.04 54.04 54.04 54.04 1.1K
13:29 54.09 54.11 54.09 54.11 1.4K
13:30 54.14 54.14 54.10 54.10 1.7K
13:31 54.17 54.17 54.17 54.17 0.4K
13:33 54.16 54.16 54.12 54.12 2.0K
13:34 54.13 54.13 54.10 54.10 3.5K
13:35 54.14 54.14 54.14 54.14 0.8K
13:37 54.16 54.16 54.16 54.16 0.8K
13:38 54.16 54.16 54.16 54.16 1.5K
13:44 54.14 54.14 54.14 54.14 2.1K
13:45 54.13 54.13 54.13 54.13 1.3K
13:47 54.10 54.10 54.10 54.10 0.3K
13:48 54.13 54.13 54.13 54.13 0.6K
13:49 54.10 54.10 54.06 54.06 4.1K
13:50 54.06 54.06 54.04 54.04 1.3K
13:51 54.03 54.11 54.03 54.11 3.0K
13:52 54.11 54.11 54.11 54.11 0.6K
13:53 54.11 54.11 54.11 54.11 1.6K
13:54 54.01 54.06 54.01 54.06 2.7K
13:56 53.99 53.99 53.99 53.99 0.8K
13:58 53.97 53.97 53.97 53.97 0.6K
14:00 53.99 53.99 53.99 53.99 0.2K
14:01 54.02 54.02 53.98 53.98 0.3K
14:02 54.02 54.03 54.02 54.03 2.1K
14:04 53.97 53.97 53.91 53.91 2.9K
14:06 53.87 53.87 53.87 53.87 0.5K
14:07 53.93 53.93 53.93 53.93 0.2K
14:08 53.97 53.98 53.97 53.98 1.5K
14:09 53.98 53.98 53.95 53.98 1.4K
14:10 53.98 53.98 53.98 53.98 1.4K
14:11 54.03 54.04 54.03 54.04 1.3K
14:13 54.05 54.05 54.05 54.05 0.3K
14:14 54.09 54.09 54.09 54.09 0.3K
14:15 54.06 54.06 54.06 54.06 0.1K
14:16 54.06 54.06 54.06 54.06 0.4K
14:17 54.11 54.11 54.11 54.11 1.0K
14:18 54.12 54.12 54.12 54.12 0.5K
14:19 54.10 54.16 54.10 54.16 0.8K
14:20 54.13 54.13 54.13 54.13 0.1K
14:21 54.13 54.13 54.13 54.13 3.2K
14:22 54.15 54.15 54.15 54.15 0.4K
14:24 54.12 54.15 54.12 54.15 1.6K
14:26 54.12 54.12 54.11 54.12 3.5K
14:27 54.14 54.15 54.14 54.15 1.8K
14:28 54.14 54.14 54.14 54.14 0.1K
14:29 54.17 54.17 54.14 54.14 0.8K
14:30 54.14 54.14 54.14 54.14 0.5K
14:31 54.14 54.14 54.14 54.14 0.4K
14:32 54.14 54.14 54.11 54.11 0.4K
14:33 54.14 54.14 54.11 54.11 0.5K
14:35 54.11 54.11 54.11 54.11 0.7K
14:36 54.12 54.13 54.09 54.09 5.6K
14:37 54.07 54.07 54.07 54.07 0.4K
14:38 54.07 54.10 54.07 54.10 4.6K
14:43 54.18 54.18 54.16 54.16 0.7K
14:44 54.17 54.18 54.15 54.15 1.8K
14:48 54.18 54.21 54.18 54.20 2.0K
14:49 54.18 54.18 54.18 54.18 1.7K
14:50 54.17 54.17 54.17 54.17 1.8K
14:51 54.15 54.15 54.15 54.15 1.0K
14:52 54.12 54.12 54.12 54.12 0.4K
14:53 54.10 54.11 54.10 54.11 1.5K
14:54 54.10 54.10 54.10 54.10 1.0K
14:55 54.05 54.05 54.05 54.05 2.3K
14:56 54.08 54.08 54.08 54.08 2.0K
14:57 54.08 54.10 54.08 54.10 3.4K
14:58 54.13 54.13 54.12 54.12 2.2K
15:00 54.09 54.09 54.07 54.07 2.3K
15:01 54.06 54.06 54.04 54.04 2.4K
15:02 54.03 54.03 54.03 54.03 0.4K
15:03 54.04 54.04 54.01 54.01 3.2K
15:05 53.99 54.00 53.99 54.00 1.2K
15:06 53.97 53.99 53.97 53.99 1.6K
15:07 53.97 53.99 53.97 53.99 0.5K
15:08 53.99 53.99 53.99 53.99 2.1K
15:09 54.03 54.03 54.03 54.03 1.1K
15:10 54.04 54.04 54.04 54.04 0.3K
15:11 54.06 54.06 54.02 54.02 1.6K
15:13 54.01 54.01 54.01 54.01 1.8K
15:15 53.99 54.02 53.99 54.02 1.4K
15:18 54.04 54.06 54.04 54.06 1.7K
15:19 54.09 54.15 54.09 54.15 0.9K
15:20 54.07 54.07 54.07 54.07 4.8K
15:21 54.03 54.03 54.01 54.01 4.2K
15:22 54.00 54.00 54.00 54.00 0.4K
15:23 54.02 54.03 54.02 54.03 2.0K
15:25 54.02 54.04 54.02 54.04 2.0K
15:27 54.04 54.06 54.04 54.06 3.0K
15:29 54.05 54.05 54.03 54.03 0.9K
15:30 54.00 54.00 54.00 54.00 1.0K
15:31 54.06 54.10 54.04 54.04 4.8K
15:32 54.04 54.04 54.04 54.04 1.0K
15:33 54.05 54.05 54.03 54.03 0.9K
15:34 54.03 54.04 54.03 54.03 2.6K
15:35 53.99 53.99 53.96 53.96 3.7K
15:37 54.03 54.08 54.03 54.04 2.7K
15:38 54.11 54.11 54.07 54.07 2.5K
15:39 54.08 54.08 54.04 54.06 1.4K
15:40 54.07 54.07 54.07 54.07 1.4K
15:41 54.07 54.07 54.05 54.05 0.4K
15:42 54.08 54.08 54.07 54.07 1.0K
15:43 54.07 54.12 54.07 54.12 5.1K
15:44 54.12 54.13 54.12 54.13 2.5K
15:45 54.14 54.15 54.14 54.15 1.2K
15:46 54.14 54.17 54.14 54.17 1.9K
15:47 54.17 54.17 54.14 54.14 3.5K
15:48 54.13 54.15 54.13 54.14 3.7K
15:49 54.13 54.13 54.12 54.12 1.9K
15:50 54.15 54.16 54.09 54.09 9.3K
15:51 54.09 54.09 54.09 54.09 0.6K
15:52 54.06 54.09 54.06 54.09 5.1K
15:53 54.04 54.08 54.04 54.08 5.1K
15:54 54.09 54.09 54.08 54.08 4.5K
15:55 54.09 54.09 54.05 54.06 7.1K
15:56 54.05 54.05 54.02 54.02 7.6K
15:57 54.01 54.01 54.01 54.01 4.0K
15:58 54.01 54.05 54.01 54.03 11.7K
15:59 54.03 54.03 53.99 53.99 24.7K
16:00 53.97 53.97 53.97 53.97 184.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available