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 54.21 54.21 54.21 54.21 4.1K
09:32 54.21 54.28 54.21 54.28 1.2K
09:34 54.28 54.28 54.28 54.28 0.5K
09:35 54.28 54.28 54.28 54.28 1.1K
09:37 54.13 54.13 54.13 54.13 0.7K
09:38 54.13 54.13 53.99 53.99 5.9K
09:39 54.11 54.11 54.11 54.11 0.5K
09:40 53.99 54.10 53.99 54.10 1.4K
09:43 54.11 54.11 54.11 54.11 1.5K
09:45 54.22 54.24 54.22 54.24 2.3K
09:46 54.24 54.24 54.24 54.24 0.4K
09:50 54.19 54.19 54.19 54.19 1.1K
09:51 54.32 54.32 54.26 54.26 0.3K
09:53 54.27 54.27 54.27 54.27 2.9K
09:54 54.29 54.33 54.29 54.33 5.5K
09:55 54.33 54.33 54.33 54.33 0.3K
09:57 54.30 54.30 54.21 54.21 7.4K
10:00 53.82 53.95 53.82 53.95 3.2K
10:01 54.12 54.12 54.12 54.12 1.1K
10:03 54.16 54.16 54.07 54.07 1.8K
10:04 54.09 54.09 54.09 54.09 0.7K
10:06 54.11 54.11 54.11 54.11 2.2K
10:07 54.01 54.01 53.95 53.95 1.6K
10:08 53.93 53.93 53.93 53.93 0.9K
10:09 53.92 54.00 53.92 53.93 2.6K
10:10 53.96 54.08 53.94 54.08 2.0K
10:12 54.01 54.05 54.01 54.05 19.8K
10:13 54.05 54.08 54.05 54.08 1.5K
10:14 54.04 54.04 54.04 54.04 1.2K
10:16 54.07 54.07 54.07 54.07 1.4K
10:17 54.02 54.02 54.02 54.02 2.3K
10:19 53.94 53.94 53.94 53.94 2.8K
10:23 53.82 53.95 53.82 53.95 2.1K
10:24 53.96 53.96 53.96 53.96 0.8K
10:26 53.91 53.91 53.91 53.91 1.2K
10:29 53.97 53.97 53.97 53.97 0.2K
10:30 54.00 54.00 54.00 54.00 1.8K
10:32 54.03 54.03 54.03 54.03 3.9K
10:36 54.09 54.10 54.09 54.10 1.1K
10:38 54.13 54.13 54.13 54.13 0.9K
10:40 54.08 54.08 54.08 54.08 0.2K
10:41 54.08 54.08 54.08 54.08 0.1K
10:42 54.14 54.14 54.08 54.08 3.6K
10:44 54.11 54.11 54.06 54.06 2.4K
10:45 54.06 54.06 54.06 54.06 0.6K
10:47 54.06 54.06 54.06 54.06 0.5K
10:48 54.10 54.10 54.10 54.10 0.9K
10:49 54.11 54.11 54.11 54.11 0.5K
10:50 54.08 54.08 54.08 54.08 1.6K
10:51 54.06 54.11 54.06 54.11 0.8K
10:52 54.13 54.13 54.13 54.13 0.3K
10:53 54.13 54.14 54.08 54.08 5.2K
10:59 54.07 54.13 54.07 54.13 3.2K
11:00 54.15 54.15 54.09 54.09 4.3K
11:01 54.11 54.11 54.11 54.11 0.5K
11:03 54.15 54.15 54.15 54.15 0.4K
11:06 54.15 54.16 54.14 54.16 1.4K
11:07 54.14 54.14 54.14 54.14 0.3K
11:08 54.14 54.14 54.14 54.14 2.0K
11:09 54.14 54.19 54.14 54.16 10.4K
11:10 54.14 54.20 54.14 54.16 2.9K
11:13 54.15 54.15 54.15 54.15 0.7K
11:14 54.17 54.17 54.16 54.16 0.6K
11:15 54.14 54.15 54.14 54.15 1.4K
11:16 54.15 54.23 54.15 54.23 2.6K
11:17 54.21 54.23 54.21 54.23 0.3K
11:18 54.21 54.21 54.17 54.17 2.5K
11:19 54.16 54.16 54.16 54.16 0.6K
11:20 54.18 54.18 54.18 54.18 0.2K
11:21 54.22 54.22 54.20 54.20 1.0K
11:22 54.20 54.20 54.20 54.20 0.4K
11:23 54.28 54.30 54.28 54.30 5.1K
11:25 54.29 54.30 54.29 54.30 2.4K
11:28 54.28 54.28 54.26 54.26 0.5K
11:29 54.26 54.28 54.26 54.28 2.3K
11:30 54.28 54.33 54.28 54.33 5.0K
11:33 54.37 54.40 54.37 54.40 2.0K
11:34 54.35 54.35 54.34 54.34 2.2K
11:35 54.35 54.35 54.30 54.30 1.3K
11:36 54.32 54.32 54.32 54.32 0.4K
11:37 54.33 54.33 54.33 54.33 0.6K
11:38 54.32 54.32 54.32 54.32 1.4K
11:42 54.34 54.34 54.34 54.34 1.0K
11:43 54.36 54.36 54.34 54.34 1.0K
11:44 54.35 54.35 54.32 54.32 3.1K
11:45 54.35 54.36 54.32 54.32 1.8K
11:47 54.32 54.32 54.32 54.32 0.4K
11:49 54.35 54.35 54.35 54.35 0.6K
11:50 54.32 54.34 54.32 54.34 1.7K
11:51 54.34 54.34 54.34 54.34 0.6K
11:52 54.37 54.38 54.37 54.38 1.7K
11:54 54.35 54.39 54.35 54.39 3.3K
11:55 54.39 54.40 54.39 54.39 3.0K
11:56 54.37 54.37 54.37 54.37 1.2K
11:57 54.39 54.40 54.39 54.40 2.1K
11:58 54.40 54.40 54.40 54.40 0.4K
12:01 54.38 54.38 54.38 54.38 0.4K
12:05 54.41 54.41 54.38 54.38 0.6K
12:06 54.38 54.38 54.38 54.38 0.3K
12:07 54.40 54.40 54.40 54.40 2.1K
12:08 54.44 54.44 54.41 54.41 8.8K
12:09 54.39 54.39 54.39 54.39 3.2K
12:11 54.41 54.41 54.41 54.41 0.7K
12:12 54.42 54.42 54.40 54.40 4.2K
12:17 54.35 54.37 54.35 54.37 1.6K
12:19 54.34 54.34 54.34 54.34 0.7K
12:20 54.36 54.36 54.36 54.36 0.2K
12:22 54.34 54.34 54.34 54.34 0.4K
12:23 54.35 54.35 54.35 54.35 1.3K
12:26 54.34 54.34 54.34 54.34 0.2K
12:27 54.32 54.34 54.32 54.33 6.8K
12:33 54.34 54.34 54.34 54.34 0.6K
12:34 54.34 54.34 54.34 54.34 0.7K
12:35 54.34 54.34 54.34 54.34 0.3K
12:36 54.34 54.34 54.34 54.34 0.6K
12:37 54.35 54.35 54.35 54.35 1.0K
12:38 54.35 54.35 54.35 54.35 0.6K
12:39 54.39 54.39 54.34 54.34 9.6K
12:41 54.39 54.44 54.39 54.44 1.9K
12:42 54.45 54.45 54.42 54.42 1.6K
12:43 54.46 54.46 54.46 54.46 0.6K
12:44 54.43 54.43 54.43 54.43 2.0K
12:45 54.41 54.41 54.41 54.41 0.5K
12:47 54.43 54.43 54.39 54.39 1.1K
12:48 54.41 54.41 54.41 54.41 0.5K
12:50 54.40 54.45 54.40 54.45 2.4K
12:52 54.47 54.47 54.44 54.47 1.6K
12:53 54.47 54.47 54.47 54.47 0.3K
12:54 54.47 54.47 54.47 54.47 1.3K
12:56 54.43 54.43 54.43 54.43 0.4K
12:57 54.47 54.47 54.47 54.47 1.3K
12:59 54.41 54.41 54.41 54.41 0.1K
13:00 54.44 54.45 54.44 54.45 1.0K
13:01 54.44 54.46 54.44 54.46 1.7K
13:02 54.46 54.46 54.46 54.46 2.2K
13:05 54.46 54.46 54.46 54.46 0.7K
13:08 54.47 54.47 54.47 54.47 1.3K
13:11 54.44 54.44 54.44 54.44 2.3K
13:13 54.41 54.43 54.41 54.43 5.2K
13:14 54.39 54.40 54.38 54.40 2.7K
13:15 54.42 54.42 54.42 54.42 3.5K
13:19 54.44 54.44 54.41 54.41 2.8K
13:20 54.39 54.39 54.39 54.39 0.3K
13:21 54.42 54.42 54.42 54.42 0.4K
13:24 54.42 54.42 54.40 54.42 1.3K
13:25 54.44 54.47 54.44 54.47 1.4K
13:26 54.47 54.47 54.47 54.47 1.4K
13:28 54.49 54.49 54.49 54.49 0.7K
13:29 54.49 54.49 54.47 54.47 3.1K
13:31 54.47 54.49 54.47 54.49 0.9K
13:32 54.49 54.49 54.47 54.47 1.8K
13:34 54.46 54.46 54.46 54.46 0.3K
13:35 54.46 54.51 54.46 54.51 3.5K
13:36 54.52 54.52 54.49 54.50 1.4K
13:37 54.49 54.49 54.49 54.49 0.3K
13:38 54.47 54.47 54.47 54.47 0.3K
13:39 54.50 54.50 54.50 54.50 0.5K
13:42 54.49 54.49 54.49 54.49 1.0K
13:43 54.47 54.49 54.47 54.49 0.6K
13:45 54.46 54.46 54.45 54.45 4.4K
13:47 54.41 54.41 54.41 54.41 1.8K
13:48 54.41 54.41 54.41 54.41 1.2K
13:49 54.40 54.40 54.40 54.40 1.4K
13:50 54.39 54.39 54.39 54.39 0.5K
13:51 54.39 54.39 54.39 54.39 0.3K
13:53 54.39 54.39 54.39 54.39 0.9K
13:56 54.36 54.37 54.34 54.34 3.0K
13:57 54.34 54.34 54.34 54.34 0.7K
13:58 54.34 54.34 54.34 54.34 0.8K
14:00 54.34 54.34 54.34 54.34 1.3K
14:01 54.34 54.44 54.34 54.41 4.6K
14:02 54.40 54.40 54.40 54.40 0.6K
14:03 54.40 54.40 54.40 54.40 0.7K
14:05 54.40 54.40 54.40 54.40 0.6K
14:06 54.40 54.40 54.40 54.40 1.6K
14:09 54.43 54.43 54.41 54.41 1.8K
14:11 54.41 54.41 54.41 54.41 1.8K
14:12 54.40 54.40 54.39 54.40 2.3K
14:15 54.40 54.40 54.40 54.40 0.3K
14:17 54.40 54.41 54.40 54.41 1.9K
14:19 54.42 54.42 54.39 54.39 1.7K
14:20 54.35 54.35 54.35 54.35 4.9K
14:21 54.36 54.36 54.36 54.36 0.8K
14:22 54.35 54.35 54.35 54.35 0.8K
14:24 54.36 54.36 54.36 54.36 0.4K
14:25 54.36 54.36 54.36 54.36 0.7K
14:26 54.36 54.38 54.36 54.38 1.6K
14:27 54.36 54.36 54.36 54.36 2.6K
14:28 54.36 54.36 54.36 54.36 0.2K
14:29 54.35 54.35 54.33 54.33 1.9K
14:30 54.35 54.37 54.35 54.37 2.4K
14:31 54.37 54.38 54.37 54.38 2.1K
14:32 54.39 54.39 54.39 54.39 0.7K
14:34 54.39 54.39 54.39 54.39 1.0K
14:37 54.37 54.39 54.37 54.39 1.7K
14:38 54.39 54.43 54.39 54.42 2.9K
14:39 54.42 54.43 54.42 54.43 1.2K
14:40 54.44 54.44 54.42 54.42 1.2K
14:41 54.41 54.41 54.39 54.39 3.4K
14:42 54.41 54.41 54.41 54.41 1.0K
14:43 54.40 54.40 54.39 54.39 1.0K
14:44 54.41 54.41 54.41 54.40 1.7K
14:46 54.42 54.42 54.42 54.42 3.1K
14:47 54.44 54.44 54.44 54.44 0.6K
14:48 54.44 54.44 54.44 54.44 0.2K
14:50 54.45 54.45 54.45 54.45 1.6K
14:51 54.43 54.43 54.42 54.42 4.3K
14:52 54.40 54.42 54.40 54.42 0.8K
14:53 54.47 54.47 54.47 54.47 2.4K
14:54 54.45 54.45 54.45 54.45 1.8K
14:55 54.44 54.44 54.44 54.44 1.0K
14:58 54.46 54.49 54.46 54.47 2.9K
14:59 54.47 54.47 54.47 54.47 0.6K
15:00 54.46 54.46 54.45 54.45 2.6K
15:02 54.47 54.49 54.47 54.49 1.1K
15:03 54.47 54.49 54.47 54.49 1.0K
15:04 54.49 54.49 54.49 54.49 0.4K
15:05 54.49 54.49 54.49 54.49 1.1K
15:07 54.50 54.50 54.50 54.50 2.1K
15:08 54.50 54.50 54.50 54.50 1.1K
15:11 54.50 54.50 54.50 54.50 0.5K
15:12 54.50 54.50 54.50 54.50 0.9K
15:13 54.48 54.48 54.47 54.47 3.5K
15:14 54.49 54.49 54.49 54.49 1.1K
15:16 54.49 54.49 54.49 54.49 0.3K
15:17 54.49 54.49 54.49 54.49 0.8K
15:18 54.50 54.50 54.49 54.49 2.1K
15:19 54.52 54.52 54.51 54.51 7.4K
15:20 54.51 54.51 54.50 54.51 3.3K
15:21 54.54 54.54 54.54 54.54 1.7K
15:23 54.54 54.58 54.54 54.57 2.1K
15:24 54.56 54.58 54.56 54.58 1.0K
15:25 54.58 54.58 54.58 54.58 2.1K
15:26 54.58 54.58 54.58 54.58 1.0K
15:27 54.58 54.58 54.58 54.58 0.5K
15:28 54.57 54.57 54.57 54.57 4.1K
15:29 54.56 54.56 54.55 54.55 2.9K
15:30 54.58 54.58 54.56 54.56 0.5K
15:31 54.56 54.56 54.56 54.56 0.5K
15:32 54.56 54.57 54.56 54.57 4.4K
15:33 54.56 54.56 54.56 54.56 1.4K
15:34 54.52 54.52 54.52 54.52 2.4K
15:35 54.51 54.51 54.49 54.49 3.4K
15:36 54.51 54.51 54.51 54.51 2.3K
15:38 54.51 54.53 54.48 54.53 3.5K
15:39 54.51 54.51 54.51 54.51 2.1K
15:41 54.53 54.53 54.48 54.48 3.5K
15:42 54.48 54.49 54.48 54.49 1.6K
15:43 54.51 54.51 54.51 54.51 1.7K
15:45 54.53 54.53 54.51 54.51 2.1K
15:46 54.51 54.51 54.51 54.51 0.4K
15:47 54.51 54.54 54.51 54.54 3.9K
15:48 54.56 54.56 54.52 54.52 3.8K
15:49 54.56 54.56 54.56 54.56 2.1K
15:50 54.59 54.61 54.55 54.58 9.7K
15:51 54.57 54.60 54.57 54.57 4.0K
15:52 54.58 54.58 54.56 54.56 9.4K
15:53 54.54 54.56 54.54 54.55 6.1K
15:54 54.56 54.56 54.54 54.54 4.5K
15:55 54.57 54.67 54.57 54.67 9.4K
15:56 54.66 54.72 54.66 54.70 16.9K
15:57 54.70 54.72 54.70 54.72 13.0K
15:58 54.72 54.74 54.71 54.72 26.9K
15:59 54.73 54.73 54.69 54.71 38.9K
16:00 54.70 54.72 54.70 54.72 342.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available