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 54.56 54.56 54.56 54.56 5.7K
09:32 54.38 54.62 54.38 54.62 1.5K
09:33 54.18 54.21 54.18 54.21 2.9K
09:34 54.32 54.32 54.21 54.21 1.9K
09:38 54.23 54.23 54.23 54.23 1.0K
09:41 54.12 54.12 53.93 53.93 5.4K
09:42 53.87 53.88 53.87 53.88 1.8K
09:43 53.87 53.87 53.87 53.87 2.4K
09:44 53.94 53.94 53.94 53.94 2.9K
09:45 53.86 54.04 53.86 54.00 4.9K
09:46 54.11 54.14 54.11 54.14 2.4K
09:48 54.05 54.05 54.05 54.05 1.5K
09:51 53.97 53.97 53.97 53.97 1.6K
09:52 53.97 53.97 53.97 53.97 0.8K
09:53 53.93 53.94 53.92 53.92 1.6K
09:54 53.90 53.90 53.90 53.90 3.3K
09:56 53.85 53.85 53.85 53.85 2.5K
09:58 53.80 53.82 53.77 53.77 5.1K
09:59 53.77 53.77 53.77 53.77 1.1K
10:00 53.77 53.89 53.76 53.85 6.0K
10:01 53.87 53.87 53.83 53.84 1.8K
10:02 53.80 53.80 53.77 53.77 2.8K
10:04 53.76 53.84 53.76 53.80 8.2K
10:07 53.85 53.85 53.85 53.85 0.8K
10:08 53.80 53.80 53.72 53.72 3.6K
10:09 53.74 53.77 53.74 53.77 1.6K
10:10 53.77 53.81 53.77 53.81 2.2K
10:11 53.86 53.86 53.86 53.86 4.5K
10:13 53.90 53.98 53.90 53.98 5.1K
10:16 53.95 54.04 53.95 54.04 3.1K
10:18 54.02 54.02 54.02 54.02 0.4K
10:20 54.00 54.03 53.95 53.95 4.2K
10:21 53.94 53.98 53.94 53.98 4.7K
10:22 53.93 53.96 53.93 53.96 2.0K
10:23 53.95 53.95 53.95 53.95 1.7K
10:24 53.97 53.97 53.95 53.96 8.2K
10:25 53.97 53.97 53.92 53.92 2.8K
10:26 53.85 53.88 53.85 53.88 2.4K
10:27 53.86 53.86 53.86 53.86 0.2K
10:28 53.85 53.85 53.85 53.85 1.3K
10:29 53.85 53.85 53.85 53.85 0.5K
10:30 53.86 53.86 53.81 53.81 3.3K
10:31 53.83 53.87 53.83 53.86 6.3K
10:32 53.96 54.00 53.96 54.00 3.6K
10:33 54.02 54.02 54.02 54.02 1.9K
10:34 54.02 54.02 53.95 53.96 2.5K
10:35 53.96 54.00 53.96 54.00 1.2K
10:36 54.00 54.00 53.94 53.94 1.2K
10:38 53.99 53.99 53.99 53.99 3.5K
10:40 54.00 54.00 54.00 54.00 0.3K
10:41 54.06 54.07 54.06 54.07 2.4K
10:42 54.04 54.04 54.04 54.04 1.8K
10:43 54.08 54.08 54.08 54.08 1.4K
10:44 54.06 54.06 54.06 54.06 1.5K
10:45 54.05 54.06 54.05 54.06 1.4K
10:47 54.10 54.10 54.10 54.10 5.9K
10:49 54.07 54.07 54.03 54.03 0.3K
10:50 54.07 54.11 54.07 54.11 5.0K
10:51 54.13 54.18 54.10 54.18 4.9K
10:52 54.15 54.15 54.09 54.09 3.2K
10:53 54.11 54.11 54.11 54.11 0.4K
10:54 54.12 54.12 54.12 54.12 0.1K
10:55 54.14 54.14 54.14 54.14 1.3K
10:56 54.13 54.13 54.13 54.13 0.8K
10:57 54.10 54.10 54.10 54.10 0.3K
10:58 54.14 54.16 54.12 54.12 10.8K
10:59 54.12 54.12 54.12 54.12 1.7K
11:00 54.18 54.18 54.18 54.18 0.9K
11:01 54.15 54.17 54.15 54.17 3.1K
11:03 54.20 54.20 54.20 54.20 0.3K
11:04 54.21 54.23 54.21 54.23 1.0K
11:05 54.26 54.29 54.26 54.29 2.3K
11:06 54.29 54.29 54.29 54.29 0.3K
11:07 54.26 54.26 54.26 54.26 0.9K
11:08 54.28 54.28 54.19 54.19 2.9K
11:09 54.20 54.25 54.20 54.25 3.7K
11:10 54.29 54.29 54.29 54.29 1.6K
11:11 54.24 54.24 54.24 54.24 1.6K
11:12 54.30 54.35 54.30 54.35 1.6K
11:13 54.35 54.35 54.35 54.35 0.3K
11:14 54.32 54.32 54.32 54.32 0.8K
11:15 54.36 54.36 54.36 54.36 0.4K
11:16 54.30 54.30 54.30 54.30 1.6K
11:17 54.32 54.32 54.28 54.28 0.9K
11:19 54.36 54.40 54.36 54.40 4.1K
11:20 54.40 54.40 54.37 54.37 1.4K
11:21 54.35 54.41 54.35 54.41 0.6K
11:22 54.41 54.43 54.41 54.43 3.6K
11:23 54.45 54.45 54.45 54.45 0.6K
11:25 54.41 54.41 54.41 54.41 1.5K
11:26 54.43 54.43 54.43 54.43 0.2K
11:27 54.43 54.43 54.43 54.43 2.0K
11:28 54.47 54.47 54.47 54.47 3.1K
11:29 54.50 54.50 54.50 54.50 0.2K
11:30 54.45 54.50 54.45 54.50 2.9K
11:31 54.44 54.44 54.44 54.44 2.2K
11:32 54.43 54.43 54.43 54.43 0.2K
11:33 54.39 54.39 54.39 54.39 0.9K
11:34 54.38 54.38 54.38 54.38 0.8K
11:36 54.41 54.41 54.40 54.40 0.8K
11:37 54.44 54.44 54.42 54.43 1.8K
11:38 54.44 54.44 54.44 54.44 0.3K
11:39 54.40 54.40 54.35 54.36 4.4K
11:40 54.37 54.39 54.37 54.39 2.2K
11:41 54.36 54.36 54.36 54.36 0.9K
11:42 54.36 54.36 54.36 54.36 1.4K
11:45 54.33 54.33 54.33 54.33 1.2K
11:46 54.36 54.36 54.36 54.36 2.5K
11:49 54.39 54.39 54.39 54.39 0.2K
11:50 54.40 54.40 54.37 54.39 1.8K
11:51 54.39 54.39 54.39 54.39 0.6K
11:52 54.39 54.43 54.39 54.43 1.7K
11:54 54.48 54.48 54.48 54.48 1.0K
11:55 54.48 54.48 54.48 54.48 0.6K
11:56 54.48 54.48 54.48 54.48 0.6K
11:57 54.48 54.48 54.48 54.48 0.2K
11:58 54.44 54.44 54.42 54.42 3.8K
11:59 54.40 54.40 54.39 54.39 2.1K
12:01 54.35 54.35 54.35 54.35 2.0K
12:02 54.35 54.36 54.35 54.36 2.9K
12:03 54.36 54.39 54.36 54.39 0.8K
12:04 54.39 54.39 54.39 54.39 0.6K
12:05 54.38 54.38 54.38 54.38 1.3K
12:06 54.39 54.39 54.39 54.39 0.2K
12:07 54.39 54.39 54.34 54.34 3.8K
12:08 54.35 54.35 54.35 54.35 0.4K
12:09 54.35 54.35 54.35 54.35 1.6K
12:10 54.35 54.35 54.35 54.35 1.8K
12:12 54.37 54.37 54.37 54.37 2.5K
12:13 54.42 54.42 54.42 54.42 1.1K
12:14 54.40 54.44 54.40 54.44 1.8K
12:15 54.40 54.40 54.38 54.38 2.2K
12:16 54.40 54.40 54.40 54.40 0.3K
12:17 54.40 54.40 54.40 54.40 0.2K
12:18 54.40 54.45 54.40 54.45 1.8K
12:19 54.47 54.47 54.43 54.43 2.9K
12:20 54.44 54.44 54.44 54.44 2.5K
12:21 54.40 54.40 54.40 54.40 0.9K
12:22 54.41 54.41 54.41 54.41 1.5K
12:23 54.42 54.42 54.42 54.42 0.7K
12:24 54.41 54.44 54.41 54.44 1.9K
12:25 54.44 54.46 54.44 54.46 2.5K
12:27 54.45 54.45 54.45 54.45 0.4K
12:28 54.45 54.45 54.45 54.45 0.7K
12:29 54.45 54.46 54.45 54.46 0.9K
12:30 54.42 54.42 54.42 54.42 1.1K
12:31 54.45 54.52 54.45 54.51 3.0K
12:32 54.51 54.51 54.51 54.51 0.8K
12:33 54.53 54.53 54.53 54.53 1.0K
12:35 54.53 54.53 54.53 54.53 0.4K
12:36 54.57 54.57 54.57 54.57 0.4K
12:37 54.57 54.57 54.57 54.57 0.8K
12:38 54.58 54.58 54.52 54.52 3.9K
12:39 54.53 54.53 54.53 54.53 0.2K
12:40 54.49 54.49 54.48 54.48 4.4K
12:43 54.50 54.50 54.50 54.50 0.3K
12:44 54.52 54.52 54.52 54.52 0.7K
12:45 54.47 54.50 54.47 54.50 1.9K
12:47 54.48 54.49 54.45 54.49 10.1K
12:48 54.47 54.51 54.47 54.51 4.1K
12:50 54.57 54.58 54.57 54.58 2.0K
12:51 54.58 54.60 54.58 54.60 1.4K
12:52 54.62 54.62 54.62 54.62 0.1K
12:53 54.59 54.59 54.59 54.59 1.2K
12:55 54.62 54.62 54.62 54.62 1.0K
12:57 54.62 54.62 54.62 54.62 0.3K
12:58 54.59 54.59 54.59 54.59 1.6K
12:59 54.57 54.57 54.57 54.57 2.3K
13:00 54.56 54.56 54.56 54.56 2.2K
13:01 54.56 54.56 54.56 54.56 0.7K
13:02 54.57 54.57 54.57 54.57 0.9K
13:03 54.51 54.51 54.51 54.51 1.4K
13:05 54.51 54.51 54.51 54.51 1.7K
13:06 54.52 54.52 54.52 54.52 0.2K
13:08 54.52 54.52 54.52 54.52 0.1K
13:09 54.50 54.50 54.50 54.50 2.4K
13:10 54.55 54.55 54.55 54.55 0.3K
13:11 54.55 54.56 54.55 54.56 2.7K
13:16 54.55 54.55 54.55 54.55 4.2K
13:19 54.57 54.57 54.57 54.57 1.0K
13:20 54.56 54.56 54.56 54.56 0.4K
13:21 54.56 54.56 54.56 54.56 1.7K
13:23 54.62 54.62 54.62 54.62 1.2K
13:25 54.61 54.61 54.59 54.59 0.4K
13:26 54.59 54.59 54.59 54.59 0.6K
13:27 54.61 54.61 54.61 54.61 0.1K
13:28 54.61 54.62 54.58 54.58 1.9K
13:29 54.57 54.57 54.55 54.55 3.3K
13:31 54.54 54.54 54.54 54.54 3.6K
13:32 54.55 54.55 54.55 54.55 0.8K
13:33 54.55 54.55 54.55 54.55 1.7K
13:35 54.57 54.58 54.57 54.58 2.7K
13:37 54.62 54.62 54.62 54.62 0.7K
13:38 54.64 54.64 54.60 54.60 3.3K
13:39 54.56 54.56 54.55 54.55 1.3K
13:40 54.55 54.55 54.55 54.55 2.7K
13:41 54.57 54.57 54.57 54.57 0.7K
13:42 54.56 54.56 54.56 54.56 0.1K
13:43 54.51 54.51 54.51 54.51 1.8K
13:45 54.50 54.52 54.50 54.51 1.8K
13:46 54.52 54.52 54.52 54.52 0.4K
13:48 54.49 54.51 54.49 54.51 4.5K
13:50 54.51 54.51 54.51 54.51 0.2K
13:51 54.51 54.52 54.51 54.51 1.6K
13:52 54.52 54.52 54.52 54.52 1.0K
13:53 54.52 54.54 54.52 54.54 2.9K
13:54 54.54 54.54 54.54 54.54 0.2K
13:55 54.54 54.54 54.54 54.54 0.1K
13:56 54.54 54.54 54.54 54.54 0.7K
13:57 54.55 54.55 54.55 54.55 1.6K
13:59 54.58 54.60 54.58 54.59 1.8K
14:00 54.62 54.62 54.58 54.58 8.6K
14:01 54.59 54.59 54.59 54.59 0.5K
14:02 54.60 54.60 54.60 54.60 1.1K
14:03 54.58 54.58 54.58 54.58 1.7K
14:04 54.58 54.58 54.58 54.58 0.4K
14:05 54.58 54.58 54.58 54.58 0.4K
14:06 54.58 54.58 54.58 54.58 0.6K
14:08 54.58 54.58 54.58 54.58 3.4K
14:09 54.61 54.61 54.59 54.59 0.4K
14:10 54.57 54.57 54.55 54.55 2.6K
14:11 54.57 54.57 54.57 54.57 0.7K
14:12 54.57 54.57 54.57 54.57 1.1K
14:13 54.57 54.59 54.55 54.59 1.0K
14:14 54.59 54.59 54.59 54.59 1.6K
14:15 54.56 54.56 54.52 54.52 4.9K
14:17 54.51 54.51 54.51 54.51 0.5K
14:18 54.51 54.51 54.51 54.51 0.5K
14:19 54.46 54.47 54.46 54.47 2.6K
14:20 54.46 54.46 54.46 54.46 0.9K
14:21 54.45 54.45 54.45 54.45 1.3K
14:22 54.45 54.46 54.45 54.46 2.9K
14:23 54.47 54.47 54.47 54.47 0.7K
14:24 54.47 54.49 54.47 54.49 4.4K
14:25 54.48 54.48 54.48 54.48 1.8K
14:26 54.48 54.48 54.48 54.48 0.4K
14:27 54.48 54.51 54.48 54.51 3.2K
14:29 54.51 54.51 54.49 54.49 1.9K
14:30 54.50 54.50 54.50 54.50 0.3K
14:31 54.50 54.51 54.50 54.51 2.6K
14:32 54.52 54.52 54.52 54.52 0.4K
14:33 54.51 54.51 54.51 54.51 2.5K
14:35 54.47 54.48 54.47 54.48 1.0K
14:36 54.48 54.48 54.48 54.48 1.0K
14:37 54.48 54.48 54.48 54.48 0.7K
14:38 54.49 54.49 54.49 54.49 0.7K
14:39 54.50 54.50 54.48 54.48 1.3K
14:40 54.48 54.48 54.48 54.48 0.2K
14:41 54.48 54.48 54.48 54.48 1.1K
14:42 54.48 54.48 54.48 54.48 0.1K
14:43 54.50 54.55 54.50 54.55 3.5K
14:44 54.55 54.55 54.55 54.55 1.3K
14:45 54.55 54.58 54.55 54.58 0.7K
14:46 54.56 54.58 54.56 54.58 3.0K
14:47 54.58 54.59 54.57 54.57 4.9K
14:48 54.58 54.58 54.56 54.56 1.3K
14:50 54.55 54.55 54.55 54.55 1.9K
14:51 54.55 54.55 54.55 54.55 1.9K
14:53 54.55 54.55 54.55 54.55 5.0K
14:54 54.55 54.55 54.54 54.54 3.6K
14:55 54.56 54.57 54.56 54.57 1.7K
14:56 54.59 54.59 54.59 54.59 0.8K
14:57 54.59 54.59 54.55 54.55 3.0K
14:58 54.56 54.56 54.56 54.56 0.7K
15:00 54.56 54.56 54.56 54.56 0.9K
15:01 54.56 54.56 54.56 54.56 0.2K
15:02 54.56 54.56 54.56 54.56 4.9K
15:03 54.56 54.56 54.56 54.56 1.5K
15:04 54.56 54.56 54.56 54.56 0.7K
15:05 54.57 54.57 54.57 54.57 1.4K
15:06 54.57 54.58 54.57 54.58 2.0K
15:07 54.58 54.58 54.57 54.57 2.3K
15:08 54.57 54.57 54.57 54.57 1.1K
15:10 54.58 54.58 54.58 54.58 1.8K
15:11 54.56 54.56 54.54 54.54 5.2K
15:12 54.56 54.56 54.56 54.56 2.4K
15:13 54.56 54.56 54.53 54.53 3.0K
15:14 54.53 54.54 54.53 54.54 0.8K
15:15 54.52 54.52 54.51 54.52 3.8K
15:17 54.53 54.53 54.53 54.53 1.0K
15:18 54.55 54.55 54.54 54.54 1.0K
15:19 54.55 54.56 54.54 54.54 2.6K
15:20 54.54 54.54 54.52 54.53 1.9K
15:21 54.55 54.58 54.55 54.56 4.6K
15:22 54.57 54.59 54.57 54.59 1.9K
15:23 54.57 54.57 54.56 54.56 3.0K
15:24 54.57 54.57 54.56 54.56 1.4K
15:25 54.58 54.58 54.56 54.58 4.6K
15:26 54.56 54.56 54.54 54.55 4.1K
15:27 54.55 54.55 54.53 54.53 3.7K
15:28 54.55 54.56 54.55 54.56 1.1K
15:29 54.55 54.56 54.55 54.56 2.1K
15:30 54.55 54.57 54.54 54.57 3.7K
15:31 54.57 54.57 54.57 54.57 0.4K
15:32 54.57 54.57 54.53 54.53 3.7K
15:33 54.53 54.53 54.51 54.52 2.5K
15:34 54.50 54.50 54.50 54.50 3.5K
15:35 54.48 54.48 54.45 54.47 2.7K
15:36 54.45 54.45 54.43 54.44 5.2K
15:37 54.45 54.47 54.45 54.47 1.9K
15:38 54.44 54.46 54.44 54.46 1.3K
15:39 54.46 54.46 54.46 54.46 0.5K
15:40 54.42 54.43 54.42 54.43 4.8K
15:41 54.44 54.47 54.44 54.47 4.8K
15:42 54.53 54.53 54.53 54.53 0.7K
15:43 54.57 54.61 54.57 54.61 1.9K
15:44 54.63 54.69 54.63 54.69 3.3K
15:45 54.70 54.70 54.66 54.68 4.8K
15:46 54.66 54.66 54.66 54.66 4.2K
15:47 54.63 54.67 54.63 54.67 5.4K
15:49 54.72 54.72 54.72 54.72 0.2K
15:50 54.73 54.73 54.70 54.71 9.1K
15:51 54.73 54.75 54.71 54.75 5.9K
15:52 54.77 54.79 54.76 54.79 6.1K
15:53 54.79 54.79 54.79 54.79 5.2K
15:54 54.78 54.82 54.76 54.82 10.1K
15:55 54.84 54.86 54.84 54.84 7.0K
15:56 54.84 54.84 54.79 54.81 15.1K
15:57 54.82 54.85 54.82 54.85 9.1K
15:58 54.83 54.86 54.83 54.86 14.8K
15:59 54.86 54.90 54.82 54.82 195.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available