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 53.97 53.97 53.97 53.97 3.8K
09:32 54.13 54.13 54.13 54.13 0.3K
09:33 54.13 54.13 53.97 53.97 0.7K
09:34 53.97 54.14 53.97 54.14 0.9K
09:35 53.97 53.97 53.97 53.97 0.6K
09:36 53.97 54.17 53.97 54.12 45.3K
09:37 54.07 54.18 54.07 54.18 37.3K
09:38 54.16 54.23 54.15 54.17 50.4K
09:39 54.17 54.26 54.13 54.26 25.2K
09:40 54.32 54.47 54.32 54.47 4.7K
09:41 54.44 54.45 54.44 54.45 0.7K
09:42 54.45 54.54 54.45 54.50 2.7K
09:43 54.51 54.51 54.51 54.51 2.7K
09:45 54.45 54.45 54.40 54.40 5.1K
09:46 54.42 54.42 54.42 54.42 1.3K
09:47 54.43 54.43 54.36 54.36 1.5K
09:49 54.34 54.34 54.34 54.34 0.9K
09:51 54.40 54.40 54.40 54.40 0.8K
09:53 54.47 54.47 54.47 54.47 4.0K
09:54 54.49 54.53 54.49 54.53 0.8K
09:55 54.49 54.49 54.42 54.42 1.4K
09:57 54.54 54.54 54.48 54.48 1.1K
09:58 54.48 54.48 54.48 54.48 0.9K
09:59 54.48 54.48 54.48 54.48 0.2K
10:00 54.48 54.49 54.48 54.49 3.0K
10:05 54.68 54.68 54.68 54.68 5.9K
10:10 54.65 54.66 54.65 54.66 1.2K
10:11 54.65 54.65 54.64 54.64 0.3K
10:12 54.71 54.78 54.71 54.78 8.8K
10:17 54.81 54.81 54.81 54.81 3.5K
10:18 54.74 54.74 54.74 54.74 1.0K
10:23 54.66 54.66 54.66 54.66 1.6K
10:24 54.58 54.58 54.58 54.58 0.4K
10:25 54.64 54.73 54.64 54.73 2.1K
10:32 54.61 54.61 54.61 54.61 1.2K
10:34 54.58 54.58 54.58 54.58 0.4K
10:35 54.53 54.53 54.53 54.53 0.4K
10:38 54.48 54.48 54.48 54.48 1.5K
10:45 54.44 54.47 54.44 54.47 1.0K
10:46 54.49 54.49 54.48 54.48 2.1K
10:49 54.39 54.39 54.39 54.39 0.5K
10:52 54.39 54.41 54.39 54.41 0.5K
10:53 54.39 54.39 54.39 54.39 0.7K
10:54 54.39 54.39 54.38 54.38 0.6K
10:56 54.40 54.40 54.40 54.40 1.0K
10:58 54.31 54.31 54.31 54.31 0.6K
10:59 54.35 54.35 54.35 54.35 1.5K
11:00 54.37 54.37 54.37 54.37 1.6K
11:01 54.38 54.39 54.34 54.34 2.9K
11:02 54.31 54.31 54.31 54.31 1.5K
11:03 54.32 54.33 54.32 54.33 1.2K
11:04 54.30 54.30 54.30 54.30 0.3K
11:05 54.32 54.35 54.32 54.35 1.0K
11:07 54.34 54.34 54.31 54.31 1.3K
11:08 54.30 54.30 54.27 54.27 1.6K
11:09 54.27 54.27 54.27 54.27 0.5K
11:10 54.27 54.27 54.27 54.27 0.4K
11:12 54.23 54.23 54.23 54.23 0.2K
11:13 54.26 54.26 54.26 54.26 2.5K
11:14 54.26 54.34 54.26 54.34 2.5K
11:15 54.29 54.29 54.29 54.29 3.5K
11:17 54.28 54.28 54.28 54.28 0.8K
11:24 54.32 54.32 54.32 54.32 0.9K
11:28 54.32 54.32 54.30 54.30 2.1K
11:29 54.26 54.26 54.26 54.26 0.3K
11:30 54.28 54.28 54.28 54.28 0.6K
11:33 54.33 54.33 54.33 54.33 0.7K
11:34 54.29 54.29 54.21 54.22 3.3K
11:36 54.17 54.17 54.15 54.15 1.8K
11:40 54.11 54.11 54.11 54.11 1.5K
11:42 54.15 54.15 54.14 54.14 1.8K
11:43 54.14 54.20 54.14 54.20 2.5K
11:44 54.23 54.23 54.18 54.18 4.2K
11:45 54.23 54.23 54.23 54.23 0.1K
11:46 54.21 54.21 54.18 54.18 2.0K
11:48 54.17 54.17 54.17 54.17 0.2K
11:49 54.17 54.17 54.17 54.17 0.8K
11:50 54.17 54.17 54.13 54.13 0.8K
11:51 54.12 54.16 54.12 54.16 1.6K
11:52 54.12 54.12 54.12 54.12 1.4K
11:53 54.10 54.10 54.10 54.10 0.7K
11:55 54.10 54.10 54.10 54.10 0.8K
12:02 54.01 54.01 54.01 54.01 2.8K
12:05 54.07 54.07 54.00 54.00 0.7K
12:07 54.00 54.00 54.00 54.00 0.4K
12:08 54.02 54.02 54.02 54.02 0.3K
12:09 54.04 54.04 54.04 54.04 1.2K
12:10 53.99 54.00 53.99 54.00 0.9K
12:11 54.00 54.00 54.00 54.00 0.6K
12:12 54.00 54.06 54.00 54.05 2.2K
12:15 54.00 54.00 54.00 54.00 2.1K
12:21 54.08 54.08 54.05 54.05 0.4K
12:22 54.01 54.01 54.01 54.01 1.7K
12:23 54.01 54.01 54.01 54.01 0.2K
12:27 54.01 54.01 54.01 54.01 0.3K
12:29 53.97 53.97 53.97 53.97 2.3K
12:32 54.08 54.09 54.08 54.09 1.4K
12:33 54.04 54.09 54.04 54.09 0.6K
12:34 54.11 54.11 54.11 54.11 2.2K
12:37 54.08 54.11 54.08 54.09 0.9K
12:38 54.16 54.17 54.16 54.17 0.5K
12:39 54.20 54.21 54.20 54.21 0.5K
12:41 54.15 54.15 54.15 54.15 1.3K
12:42 54.21 54.21 54.17 54.17 2.1K
12:43 54.19 54.19 54.19 54.19 0.3K
12:45 54.17 54.17 54.13 54.15 3.4K
12:47 54.08 54.08 54.08 54.08 0.7K
12:48 54.11 54.11 54.11 54.11 0.5K
12:50 54.15 54.15 54.15 54.15 0.5K
12:51 54.17 54.17 54.14 54.14 2.3K
12:53 54.21 54.21 54.17 54.17 2.1K
12:57 54.16 54.16 54.16 54.16 0.7K
13:05 54.22 54.22 54.22 54.22 1.8K
13:07 54.17 54.17 54.17 54.17 1.9K
13:09 54.16 54.16 54.16 54.16 0.1K
13:10 54.13 54.13 54.08 54.08 1.9K
13:12 54.07 54.07 54.01 54.01 2.0K
13:14 54.05 54.05 54.00 54.00 0.7K
13:16 54.05 54.05 54.05 54.05 0.4K
13:18 54.01 54.04 54.01 54.04 0.6K
13:19 54.03 54.03 54.03 54.03 0.2K
13:20 54.04 54.04 54.04 54.04 0.3K
13:22 54.07 54.07 54.07 54.07 0.8K
13:23 54.08 54.09 54.08 54.09 0.4K
13:25 54.05 54.09 54.05 54.09 2.2K
13:26 54.07 54.07 54.07 54.07 1.0K
13:27 54.03 54.03 54.03 54.03 0.6K
13:29 54.05 54.05 54.05 54.05 0.5K
13:31 54.05 54.05 54.05 54.05 1.6K
13:34 54.05 54.05 54.05 54.05 0.6K
13:37 54.09 54.11 54.09 54.11 2.9K
13:38 54.07 54.09 54.07 54.09 0.6K
13:39 54.07 54.07 54.07 54.07 0.4K
13:41 54.07 54.07 54.04 54.04 1.3K
13:42 54.04 54.04 54.04 54.04 1.3K
13:48 54.03 54.03 54.03 54.03 1.1K
13:50 54.06 54.08 54.06 54.08 1.5K
13:51 54.07 54.07 54.04 54.04 2.3K
13:52 54.08 54.10 54.08 54.10 3.0K
13:53 54.13 54.13 54.13 54.13 0.7K
13:54 54.12 54.12 54.11 54.11 1.1K
13:57 54.09 54.09 54.06 54.06 0.9K
13:58 54.08 54.08 54.08 54.08 0.1K
13:59 54.05 54.05 54.05 54.05 0.8K
14:00 54.11 54.11 54.11 54.11 0.4K
14:01 54.11 54.11 54.11 54.11 1.1K
14:04 54.15 54.15 54.15 54.15 0.8K
14:07 54.14 54.19 54.14 54.19 1.4K
14:09 54.18 54.18 54.18 54.18 0.3K
14:10 54.19 54.19 54.19 54.19 1.0K
14:11 54.21 54.21 54.21 54.21 0.1K
14:12 54.21 54.21 54.21 54.21 0.4K
14:13 54.26 54.26 54.26 54.26 0.4K
14:15 54.29 54.29 54.29 54.29 0.4K
14:16 54.24 54.24 54.24 54.24 4.7K
14:19 54.23 54.23 54.23 54.23 4.0K
14:20 54.21 54.21 54.21 54.21 0.5K
14:23 54.20 54.20 54.20 54.20 1.0K
14:27 54.22 54.22 54.22 54.22 1.0K
14:29 54.23 54.23 54.23 54.23 0.3K
14:30 54.23 54.23 54.23 54.23 0.5K
14:31 54.23 54.23 54.20 54.21 3.5K
14:32 54.21 54.21 54.21 54.21 3.6K
14:33 54.21 54.21 54.21 54.21 0.2K
14:34 54.21 54.21 54.21 54.21 1.4K
14:39 54.21 54.21 54.18 54.18 1.0K
14:40 54.22 54.22 54.20 54.22 4.9K
14:41 54.25 54.25 54.25 54.25 7.2K
14:43 54.27 54.30 54.27 54.27 1.1K
14:44 54.27 54.30 54.25 54.25 8.3K
14:45 54.25 54.25 54.20 54.20 31.7K
14:46 54.20 54.22 54.20 54.22 16.0K
14:47 54.22 54.23 54.21 54.21 8.3K
14:48 54.22 54.24 54.22 54.24 4.8K
14:49 54.24 54.26 54.24 54.26 2.2K
14:50 54.23 54.23 54.18 54.18 3.5K
14:51 54.18 54.19 54.18 54.19 0.9K
14:52 54.19 54.19 54.17 54.17 1.2K
14:53 54.19 54.19 54.19 54.19 0.4K
14:54 54.20 54.21 54.20 54.21 2.1K
14:56 54.20 54.20 54.20 54.20 1.2K
14:57 54.20 54.20 54.20 54.20 2.6K
14:58 54.20 54.20 54.20 54.20 0.5K
14:59 54.20 54.21 54.20 54.21 2.5K
15:01 54.24 54.24 54.24 54.24 2.3K
15:02 54.25 54.25 54.21 54.21 3.8K
15:03 54.20 54.20 54.20 54.20 1.7K
15:04 54.19 54.19 54.16 54.16 1.8K
15:05 54.16 54.16 54.16 54.16 0.4K
15:06 54.16 54.16 54.16 54.16 1.2K
15:07 54.17 54.17 54.17 54.17 1.1K
15:08 54.18 54.20 54.18 54.20 1.3K
15:09 54.21 54.23 54.19 54.19 3.0K
15:10 54.18 54.19 54.18 54.19 1.4K
15:11 54.19 54.19 54.19 54.19 2.1K
15:13 54.27 54.27 54.27 54.27 0.4K
15:14 54.27 54.31 54.27 54.31 1.3K
15:15 54.31 54.31 54.31 54.31 0.5K
15:16 54.29 54.29 54.29 54.29 1.8K
15:17 54.29 54.34 54.29 54.33 3.0K
15:18 54.32 54.33 54.32 54.33 0.7K
15:19 54.36 54.36 54.36 54.36 0.4K
15:20 54.32 54.33 54.27 54.27 4.7K
15:22 54.31 54.31 54.31 54.31 0.3K
15:23 54.33 54.35 54.30 54.31 4.6K
15:24 54.30 54.30 54.30 54.30 1.0K
15:25 54.25 54.25 54.24 54.24 2.4K
15:26 54.22 54.22 54.22 54.22 1.0K
15:27 54.23 54.23 54.18 54.18 1.4K
15:28 54.18 54.18 54.18 54.18 3.1K
15:29 54.18 54.18 54.18 54.18 1.3K
15:30 54.18 54.21 54.18 54.20 6.4K
15:31 54.25 54.25 54.25 54.25 1.5K
15:32 54.22 54.22 54.20 54.20 5.4K
15:33 54.24 54.29 54.24 54.29 1.9K
15:34 54.30 54.30 54.30 54.30 2.2K
15:35 54.26 54.26 54.26 54.26 2.1K
15:36 54.22 54.24 54.22 54.24 1.6K
15:38 54.26 54.26 54.24 54.24 0.8K
15:39 54.24 54.24 54.18 54.18 5.2K
15:40 54.19 54.19 54.19 54.19 0.9K
15:41 54.20 54.22 54.20 54.22 1.4K
15:42 54.22 54.23 54.22 54.23 5.5K
15:43 54.26 54.26 54.26 54.26 0.6K
15:44 54.28 54.28 54.22 54.23 11.9K
15:45 54.23 54.23 54.23 54.23 0.8K
15:46 54.24 54.25 54.21 54.21 6.6K
15:47 54.21 54.24 54.21 54.24 2.0K
15:48 54.23 54.27 54.23 54.26 8.3K
15:49 54.26 54.26 54.25 54.26 29.6K
15:50 54.23 54.24 54.21 54.21 4.2K
15:51 54.20 54.20 54.19 54.19 4.2K
15:52 54.22 54.22 54.20 54.20 3.7K
15:53 54.21 54.21 54.13 54.14 7.9K
15:54 54.13 54.15 54.13 54.13 2.4K
15:55 54.13 54.13 54.08 54.08 17.9K
15:56 54.08 54.11 54.08 54.10 11.0K
15:57 54.11 54.11 54.08 54.09 10.0K
15:58 54.10 54.10 54.06 54.06 17.3K
15:59 54.03 54.06 53.99 54.06 24.0K
16:00 54.03 54.07 54.03 54.07 153.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available