Essent Group Ltd

ESNT
🏛️ usa →
61.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 55.93 55.93 55.93 55.93 4.6K
09:41 56.10 56.12 56.10 56.12 1.5K
09:45 56.03 56.03 56.03 56.03 4.2K
09:46 55.94 55.94 55.94 55.94 0.6K
09:47 55.93 55.93 55.93 55.93 0.1K
09:48 55.93 55.93 55.93 55.93 0.5K
09:50 55.97 55.97 55.97 55.97 0.1K
09:51 55.98 55.98 55.98 55.98 0.2K
09:52 55.97 55.97 55.97 55.97 2.2K
09:55 55.86 55.86 55.86 55.86 1.2K
09:56 55.86 55.86 55.86 55.86 1.0K
09:57 55.81 55.81 55.81 55.81 0.4K
09:58 55.81 55.85 55.81 55.85 0.7K
10:00 55.85 55.86 55.85 55.86 2.1K
10:01 55.84 55.84 55.81 55.81 3.0K
10:04 55.85 55.85 55.85 55.85 0.3K
10:05 55.87 55.87 55.85 55.85 0.2K
10:06 55.84 55.85 55.84 55.85 0.6K
10:07 55.89 55.89 55.89 55.89 1.3K
10:08 55.91 55.92 55.91 55.92 1.1K
10:10 55.97 55.97 55.97 55.97 1.0K
10:12 55.98 55.98 55.98 55.98 0.5K
10:14 55.98 55.98 55.98 55.98 0.1K
10:15 55.98 56.01 55.98 56.01 0.6K
10:16 56.02 56.02 56.02 56.02 0.4K
10:17 56.02 56.03 56.02 56.03 2.3K
10:18 56.03 56.03 56.03 56.03 0.2K
10:19 56.04 56.04 55.97 55.97 1.7K
10:21 56.02 56.02 56.02 56.02 1.0K
10:23 55.99 55.99 55.99 55.99 0.5K
10:24 55.99 55.99 55.99 55.99 1.4K
10:28 55.99 55.99 55.99 55.99 0.8K
10:31 55.98 55.98 55.98 55.98 2.2K
10:32 55.98 55.98 55.98 55.98 1.4K
10:33 56.00 56.05 56.00 56.01 3.0K
10:36 56.12 56.12 56.12 56.12 3.0K
10:42 56.12 56.12 56.12 56.12 1.8K
10:47 56.17 56.22 56.17 56.22 3.1K
10:50 56.29 56.29 56.29 56.29 0.6K
10:52 56.30 56.30 56.30 56.30 0.3K
10:53 56.30 56.30 56.30 56.30 0.3K
10:54 56.32 56.34 56.32 56.34 1.8K
10:55 56.35 56.39 56.35 56.39 1.3K
10:56 56.35 56.35 56.35 56.35 3.8K
10:59 56.39 56.41 56.39 56.41 0.6K
11:00 56.43 56.44 56.43 56.44 0.5K
11:01 56.43 56.43 56.43 56.43 1.3K
11:02 56.42 56.42 56.42 56.42 2.5K
11:13 56.52 56.55 56.52 56.55 2.6K
11:17 56.59 56.59 56.59 56.59 0.4K
11:18 56.60 56.60 56.60 56.60 0.6K
11:21 56.63 56.63 56.63 56.63 0.4K
11:22 56.63 56.63 56.63 56.63 2.3K
11:25 56.64 56.64 56.64 56.64 0.8K
11:26 56.63 56.63 56.62 56.62 2.1K
11:33 56.58 56.58 56.55 56.55 1.1K
11:34 56.59 56.59 56.59 56.59 1.2K
11:38 56.60 56.60 56.60 56.60 0.3K
11:40 56.60 56.60 56.60 56.60 0.4K
11:42 56.59 56.59 56.59 56.59 1.8K
11:47 56.59 56.59 56.59 56.59 2.6K
11:52 56.63 56.63 56.63 56.63 1.4K
11:54 56.69 56.69 56.65 56.65 3.3K
11:56 56.65 56.65 56.65 56.65 0.8K
12:00 56.67 56.67 56.67 56.67 0.9K
12:02 56.66 56.66 56.66 56.66 1.8K
12:06 56.68 56.68 56.68 56.68 1.1K
12:09 56.69 56.69 56.69 56.69 0.4K
12:11 56.72 56.72 56.72 56.72 0.1K
12:12 56.69 56.71 56.69 56.71 1.5K
12:17 56.69 56.69 56.69 56.69 0.9K
12:18 56.68 56.68 56.68 56.68 2.7K
12:19 56.66 56.66 56.66 56.66 0.8K
12:21 56.66 56.68 56.66 56.68 5.0K
12:26 56.64 56.64 56.64 56.64 2.0K
12:30 56.61 56.61 56.61 56.61 1.2K
12:31 56.64 56.67 56.64 56.67 1.1K
12:33 56.64 56.64 56.63 56.63 1.2K
12:34 56.64 56.64 56.64 56.64 0.2K
12:35 56.65 56.65 56.65 56.65 2.0K
12:39 56.59 56.59 56.59 56.59 0.3K
12:41 56.59 56.59 56.59 56.59 0.9K
12:42 56.62 56.62 56.59 56.59 0.5K
12:43 56.59 56.61 56.59 56.61 2.9K
12:46 56.59 56.60 56.58 56.60 0.6K
12:48 56.60 56.60 56.60 56.60 0.1K
12:49 56.54 56.57 56.52 56.52 3.4K
12:50 56.52 56.52 56.52 56.52 0.4K
12:51 56.55 56.55 56.53 56.53 0.6K
12:53 56.57 56.57 56.57 56.57 0.3K
12:56 56.57 56.57 56.53 56.53 1.1K
12:58 56.54 56.54 56.54 56.54 0.5K
13:01 56.55 56.55 56.53 56.53 0.5K
13:03 56.55 56.55 56.55 56.55 0.3K
13:05 56.54 56.54 56.54 56.54 0.3K
13:07 56.52 56.52 56.52 56.52 1.5K
13:08 56.52 56.52 56.50 56.50 0.5K
13:09 56.53 56.53 56.50 56.50 2.7K
13:11 56.51 56.51 56.51 56.51 1.1K
13:12 56.53 56.53 56.50 56.50 1.5K
13:16 56.49 56.49 56.49 56.49 1.1K
13:17 56.55 56.55 56.55 56.55 1.0K
13:19 56.55 56.55 56.55 56.55 0.1K
13:20 56.52 56.52 56.52 56.52 1.9K
13:22 56.54 56.54 56.54 56.54 0.2K
13:24 56.54 56.54 56.54 56.54 0.3K
13:25 56.51 56.51 56.51 56.51 0.2K
13:26 56.51 56.51 56.51 56.51 0.8K
13:30 56.54 56.56 56.54 56.56 1.4K
13:31 56.53 56.53 56.53 56.53 0.4K
13:33 56.55 56.55 56.55 56.55 0.3K
13:35 56.57 56.57 56.57 56.57 0.7K
13:36 56.59 56.59 56.59 56.59 2.2K
13:39 56.59 56.59 56.59 56.59 0.5K
13:41 56.59 56.59 56.59 56.59 1.3K
13:44 56.60 56.60 56.60 56.60 0.5K
13:45 56.59 56.59 56.59 56.59 0.1K
13:46 56.61 56.62 56.61 56.62 1.4K
13:48 56.61 56.61 56.60 56.61 3.9K
13:52 56.65 56.65 56.65 56.65 1.0K
13:55 56.66 56.66 56.66 56.66 0.5K
13:57 56.67 56.67 56.67 56.67 0.7K
14:01 56.64 56.64 56.64 56.64 4.7K
14:04 56.64 56.64 56.63 56.63 1.9K
14:05 56.60 56.60 56.55 56.55 4.5K
14:08 56.56 56.56 56.56 56.56 0.6K
14:09 56.53 56.53 56.53 56.53 1.3K
14:12 56.49 56.49 56.49 56.49 1.0K
14:13 56.46 56.48 56.46 56.48 1.6K
14:15 56.47 56.47 56.47 56.47 1.9K
14:17 56.48 56.52 56.48 56.52 2.0K
14:20 56.50 56.50 56.50 56.50 1.9K
14:22 56.52 56.52 56.50 56.50 0.5K
14:23 56.49 56.49 56.48 56.48 2.0K
14:27 56.50 56.50 56.46 56.46 1.2K
14:29 56.45 56.45 56.42 56.42 2.6K
14:30 56.44 56.44 56.44 56.44 1.3K
14:33 56.45 56.47 56.45 56.46 1.7K
14:34 56.47 56.47 56.47 56.47 0.2K
14:35 56.49 56.49 56.49 56.49 1.1K
14:37 56.49 56.49 56.49 56.49 0.5K
14:38 56.51 56.51 56.51 56.51 0.7K
14:39 56.54 56.57 56.54 56.57 3.6K
14:40 56.56 56.57 56.56 56.57 2.9K
14:43 56.59 56.65 56.59 56.65 1.8K
14:44 56.63 56.63 56.63 56.63 2.5K
14:47 56.64 56.64 56.64 56.64 0.7K
14:49 56.58 56.59 56.58 56.59 3.3K
14:58 56.63 56.63 56.63 56.63 1.4K
14:59 56.64 56.64 56.64 56.64 0.7K
15:00 56.64 56.64 56.64 56.64 1.0K
15:01 56.64 56.64 56.64 56.64 1.0K
15:02 56.67 56.67 56.67 56.67 1.6K
15:03 56.66 56.66 56.66 56.66 1.2K
15:06 56.66 56.66 56.66 56.66 0.6K
15:09 56.66 56.66 56.63 56.63 3.5K
15:11 56.62 56.62 56.62 56.62 1.4K
15:13 56.61 56.61 56.61 56.61 0.4K
15:14 56.61 56.62 56.61 56.62 1.1K
15:15 56.64 56.64 56.64 56.64 0.7K
15:16 56.63 56.63 56.63 56.63 0.8K
15:17 56.64 56.67 56.64 56.66 2.8K
15:18 56.66 56.66 56.66 56.66 1.7K
15:19 56.64 56.64 56.63 56.63 2.9K
15:20 56.63 56.63 56.63 56.63 1.4K
15:22 56.65 56.65 56.63 56.64 1.7K
15:23 56.64 56.64 56.64 56.64 0.6K
15:24 56.65 56.65 56.64 56.65 1.3K
15:25 56.65 56.65 56.65 56.65 1.2K
15:26 56.65 56.65 56.64 56.64 1.4K
15:27 56.66 56.66 56.66 56.66 1.9K
15:28 56.66 56.66 56.66 56.66 1.4K
15:29 56.64 56.64 56.64 56.64 0.3K
15:30 56.64 56.64 56.63 56.63 2.4K
15:31 56.64 56.64 56.64 56.64 1.9K
15:33 56.65 56.65 56.65 56.65 0.2K
15:34 56.65 56.65 56.63 56.63 2.3K
15:35 56.60 56.60 56.60 56.60 1.9K
15:36 56.60 56.62 56.60 56.62 3.2K
15:37 56.59 56.59 56.59 56.59 0.5K
15:38 56.62 56.62 56.62 56.62 0.4K
15:39 56.65 56.65 56.65 56.65 1.0K
15:40 56.64 56.64 56.63 56.63 3.3K
15:41 56.62 56.62 56.62 56.62 2.6K
15:42 56.63 56.63 56.63 56.63 1.3K
15:43 56.64 56.64 56.64 56.64 0.7K
15:44 56.63 56.63 56.63 56.63 0.8K
15:45 56.66 56.66 56.66 56.66 2.6K
15:47 56.70 56.70 56.70 56.70 0.4K
15:48 56.70 56.70 56.68 56.68 2.1K
15:49 56.69 56.69 56.66 56.66 2.1K
15:50 56.69 56.69 56.65 56.65 4.2K
15:51 56.68 56.70 56.68 56.69 1.7K
15:52 56.68 56.68 56.65 56.65 2.6K
15:53 56.65 56.66 56.65 56.66 3.1K
15:54 56.70 56.70 56.70 56.70 2.8K
15:55 56.72 56.72 56.69 56.69 4.1K
15:56 56.68 56.69 56.67 56.68 4.4K
15:57 56.70 56.77 56.70 56.75 6.2K
15:58 56.76 56.76 56.73 56.75 8.8K
15:59 56.75 56.76 56.72 56.74 280.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available