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
09:34 58.16 58.16 58.16 58.16 5.8K
09:36 58.09 58.13 58.09 58.13 2.8K
09:37 58.14 58.14 58.14 58.14 1.7K
09:38 58.19 58.24 58.19 58.24 2.0K
09:39 58.17 58.17 58.17 58.17 0.6K
09:40 58.28 58.28 58.28 58.28 1.0K
09:42 58.23 58.23 58.23 58.23 0.8K
09:44 58.23 58.23 58.23 58.23 0.5K
09:45 58.20 58.35 58.20 58.33 3.8K
09:46 58.27 58.27 58.14 58.22 4.8K
09:47 58.30 58.30 58.30 58.30 0.6K
09:48 58.34 58.43 58.34 58.43 3.5K
09:49 58.47 58.47 58.42 58.42 0.5K
09:50 58.49 58.50 58.49 58.50 2.3K
09:51 58.59 58.63 58.59 58.63 1.8K
09:54 58.68 58.68 58.65 58.65 3.8K
09:55 58.60 58.60 58.59 58.59 0.5K
09:56 58.59 58.60 58.59 58.60 0.8K
09:58 58.66 58.66 58.66 58.66 1.8K
10:00 58.66 58.66 58.66 58.66 2.9K
10:02 58.70 58.70 58.70 58.70 2.4K
10:05 58.72 58.72 58.72 58.72 1.4K
10:09 58.72 58.72 58.72 58.72 0.9K
10:10 58.67 58.67 58.67 58.67 1.6K
10:11 58.67 58.67 58.67 58.67 1.1K
10:12 58.67 58.67 58.67 58.67 0.2K
10:13 58.70 58.70 58.70 58.70 0.8K
10:14 58.74 58.74 58.74 58.74 1.1K
10:16 58.75 58.75 58.75 58.75 0.7K
10:18 58.77 58.77 58.77 58.77 0.7K
10:19 58.85 58.95 58.85 58.95 2.4K
10:21 58.91 58.91 58.91 58.91 0.2K
10:22 58.86 58.86 58.86 58.86 1.5K
10:23 58.83 58.83 58.83 58.83 4.8K
10:24 58.85 58.89 58.85 58.89 1.4K
10:28 58.86 58.89 58.86 58.89 3.6K
10:29 58.86 58.89 58.86 58.89 2.0K
10:30 58.86 58.86 58.86 58.86 0.5K
10:32 58.89 58.89 58.89 58.89 0.7K
10:34 58.87 58.87 58.87 58.87 1.1K
10:38 58.92 58.92 58.92 58.92 0.4K
10:41 58.96 58.96 58.93 58.93 2.9K
10:42 58.94 58.94 58.86 58.86 4.0K
10:43 58.85 58.85 58.85 58.85 0.7K
10:45 58.80 58.80 58.80 58.80 1.1K
10:46 58.74 58.74 58.74 58.74 1.7K
10:51 58.78 58.80 58.78 58.80 3.2K
10:53 58.77 58.77 58.77 58.77 0.4K
10:55 58.72 58.72 58.72 58.72 1.8K
10:57 58.71 58.71 58.71 58.71 0.2K
10:58 58.71 58.71 58.71 58.71 0.5K
11:00 58.75 58.75 58.75 58.75 0.5K
11:01 58.71 58.71 58.71 58.71 3.1K
11:09 58.72 58.72 58.68 58.68 2.6K
11:10 58.68 58.77 58.68 58.77 6.2K
11:11 58.78 58.78 58.78 58.78 0.7K
11:12 58.78 58.78 58.78 58.78 0.7K
11:13 58.81 58.81 58.78 58.78 3.0K
11:14 58.81 58.81 58.81 58.81 2.2K
11:18 58.80 58.80 58.80 58.80 0.4K
11:19 58.82 58.84 58.82 58.84 1.7K
11:20 58.81 58.81 58.80 58.80 2.5K
11:22 58.80 58.80 58.80 58.80 1.0K
11:23 58.78 58.78 58.78 58.78 0.7K
11:25 58.74 58.74 58.74 58.74 1.2K
11:27 58.73 58.73 58.73 58.73 0.4K
11:28 58.69 58.69 58.69 58.69 2.5K
11:29 58.67 58.67 58.65 58.65 4.4K
11:30 58.65 58.65 58.65 58.65 10.1K
11:31 58.62 58.62 58.62 58.62 1.5K
11:33 58.57 58.57 58.57 58.57 0.4K
11:34 58.58 58.58 58.52 58.52 1.3K
11:35 58.52 58.55 58.52 58.55 0.8K
11:36 58.55 58.55 58.55 58.55 0.7K
11:39 58.52 58.52 58.49 58.50 2.4K
11:43 58.44 58.44 58.44 58.44 0.7K
11:44 58.43 58.46 58.43 58.44 2.7K
11:46 58.47 58.47 58.45 58.45 1.7K
11:48 58.44 58.44 58.44 58.44 0.9K
11:49 58.38 58.38 58.38 58.38 0.2K
11:50 58.37 58.45 58.37 58.45 2.3K
11:51 58.50 58.50 58.47 58.47 1.4K
11:52 58.43 58.43 58.43 58.43 0.7K
11:53 58.45 58.45 58.45 58.45 0.2K
11:54 58.42 58.42 58.42 58.42 0.2K
11:55 58.45 58.45 58.45 58.45 1.3K
11:57 58.41 58.41 58.41 58.41 0.4K
11:58 58.41 58.41 58.41 58.41 0.3K
11:59 58.41 58.41 58.41 58.41 1.0K
12:01 58.42 58.47 58.42 58.47 2.4K
12:02 58.47 58.49 58.47 58.49 0.6K
12:03 58.50 58.50 58.50 58.50 1.2K
12:05 58.53 58.53 58.53 58.53 0.1K
12:06 58.58 58.58 58.58 58.58 2.4K
12:10 58.57 58.57 58.57 58.57 0.4K
12:11 58.57 58.57 58.57 58.57 0.5K
12:12 58.59 58.59 58.59 58.59 2.0K
12:15 58.54 58.54 58.54 58.54 0.2K
12:17 58.57 58.57 58.54 58.54 0.5K
12:19 58.57 58.57 58.54 58.54 1.7K
12:20 58.56 58.57 58.56 58.56 2.0K
12:21 58.56 58.56 58.56 58.56 1.1K
12:24 58.58 58.58 58.58 58.58 5.6K
12:26 58.59 58.59 58.59 58.59 0.5K
12:28 58.60 58.60 58.60 58.60 0.5K
12:31 58.60 58.60 58.59 58.59 0.3K
12:33 58.53 58.53 58.51 58.51 5.7K
12:34 58.51 58.51 58.51 58.51 0.4K
12:37 58.49 58.49 58.43 58.43 2.0K
12:38 58.43 58.43 58.43 58.43 1.2K
12:39 58.42 58.42 58.42 58.42 1.9K
12:40 58.46 58.46 58.44 58.44 2.1K
12:41 58.44 58.46 58.44 58.44 0.7K
12:42 58.44 58.44 58.44 58.44 0.6K
12:45 58.43 58.43 58.43 58.43 1.8K
12:46 58.41 58.42 58.39 58.42 6.3K
12:48 58.39 58.39 58.39 58.39 2.2K
12:51 58.35 58.35 58.35 58.35 0.5K
12:52 58.34 58.35 58.34 58.35 0.5K
12:53 58.31 58.33 58.31 58.32 2.5K
12:54 58.31 58.31 58.31 58.31 2.7K
13:03 58.19 58.23 58.19 58.21 1.7K
13:04 58.21 58.21 58.21 58.21 1.2K
13:06 58.25 58.25 58.25 58.25 1.5K
13:07 58.26 58.26 58.26 58.26 1.3K
13:13 58.27 58.27 58.27 58.27 1.5K
13:14 58.31 58.34 58.31 58.34 2.4K
13:15 58.35 58.35 58.35 58.35 0.8K
13:17 58.33 58.36 58.33 58.36 1.2K
13:18 58.33 58.33 58.33 58.33 0.9K
13:19 58.36 58.39 58.36 58.39 2.7K
13:20 58.38 58.47 58.38 58.47 5.2K
13:21 58.47 58.47 58.47 58.47 0.5K
13:24 58.46 58.49 58.46 58.49 1.4K
13:25 58.48 58.50 58.48 58.50 2.2K
13:26 58.51 58.51 58.51 58.51 0.5K
13:27 58.51 58.51 58.46 58.46 5.5K
13:29 58.44 58.44 58.42 58.43 2.3K
13:30 58.44 58.49 58.44 58.49 2.8K
13:33 58.43 58.43 58.43 58.43 1.5K
13:34 58.43 58.43 58.43 58.43 0.4K
13:35 58.43 58.43 58.43 58.43 1.2K
13:37 58.38 58.39 58.38 58.39 2.2K
13:38 58.39 58.39 58.39 58.39 0.1K
13:39 58.39 58.39 58.38 58.38 1.2K
13:42 58.39 58.39 58.39 58.39 2.2K
13:44 58.34 58.34 58.34 58.34 1.7K
13:45 58.34 58.34 58.32 58.32 0.6K
13:47 58.34 58.34 58.34 58.34 0.2K
13:48 58.30 58.30 58.30 58.30 0.3K
13:49 58.31 58.31 58.31 58.31 0.2K
13:50 58.34 58.34 58.30 58.30 0.8K
13:51 58.30 58.30 58.30 58.30 4.3K
13:52 58.35 58.35 58.31 58.31 1.6K
13:53 58.35 58.35 58.35 58.35 0.6K
13:54 58.34 58.35 58.27 58.27 3.4K
13:59 58.27 58.27 58.27 58.27 0.4K
14:00 58.30 58.30 58.30 58.30 3.1K
14:01 58.27 58.27 58.27 58.27 0.4K
14:02 58.28 58.28 58.28 58.28 0.6K
14:05 58.28 58.33 58.28 58.32 3.7K
14:06 58.34 58.36 58.34 58.36 1.6K
14:07 58.36 58.36 58.36 58.36 0.2K
14:08 58.34 58.34 58.34 58.34 2.4K
14:09 58.34 58.34 58.34 58.34 1.1K
14:11 58.34 58.34 58.33 58.33 1.3K
14:13 58.33 58.33 58.33 58.33 1.8K
14:14 58.33 58.33 58.33 58.33 0.3K
14:16 58.30 58.30 58.30 58.30 1.6K
14:17 58.29 58.29 58.27 58.27 3.4K
14:21 58.27 58.29 58.27 58.29 1.0K
14:24 58.27 58.27 58.23 58.23 3.0K
14:26 58.20 58.22 58.20 58.22 1.2K
14:27 58.20 58.26 58.19 58.26 3.4K
14:31 58.24 58.26 58.24 58.26 0.7K
14:32 58.26 58.26 58.25 58.25 1.0K
14:33 58.25 58.25 58.25 58.25 2.4K
14:34 58.26 58.26 58.26 58.26 1.0K
14:35 58.28 58.28 58.28 58.28 3.7K
14:36 58.32 58.32 58.31 58.31 1.7K
14:38 58.29 58.29 58.29 58.29 0.7K
14:39 58.27 58.29 58.27 58.29 1.2K
14:41 58.30 58.30 58.30 58.30 2.5K
14:42 58.33 58.33 58.33 58.33 1.6K
14:47 58.33 58.33 58.33 58.33 0.4K
14:48 58.32 58.32 58.32 58.32 3.2K
14:50 58.33 58.33 58.33 58.33 0.1K
14:51 58.35 58.36 58.33 58.36 2.5K
14:53 58.35 58.35 58.31 58.31 3.3K
14:54 58.31 58.32 58.31 58.32 1.8K
14:55 58.28 58.30 58.28 58.30 2.7K
14:56 58.29 58.29 58.29 58.29 0.3K
14:57 58.28 58.28 58.26 58.26 1.7K
14:59 58.25 58.25 58.22 58.22 3.1K
15:00 58.24 58.29 58.24 58.29 2.9K
15:01 58.28 58.30 58.28 58.30 1.2K
15:02 58.29 58.29 58.29 58.29 0.5K
15:04 58.31 58.31 58.31 58.31 0.2K
15:05 58.28 58.29 58.28 58.28 3.7K
15:06 58.32 58.32 58.32 58.32 1.4K
15:07 58.38 58.39 58.38 58.39 1.1K
15:08 58.40 58.40 58.40 58.40 0.7K
15:10 58.45 58.49 58.42 58.49 3.1K
15:12 58.50 58.50 58.50 58.50 1.5K
15:13 58.49 58.49 58.49 58.49 0.4K
15:14 58.49 58.49 58.49 58.49 1.4K
15:15 58.51 58.51 58.50 58.50 2.5K
15:18 58.53 58.53 58.50 58.50 3.7K
15:19 58.48 58.48 58.46 58.46 2.5K
15:20 58.48 58.48 58.48 58.48 0.3K
15:21 58.49 58.50 58.49 58.50 1.0K
15:22 58.51 58.51 58.50 58.50 0.6K
15:23 58.50 58.50 58.50 58.50 2.0K
15:24 58.51 58.51 58.50 58.50 0.6K
15:25 58.48 58.48 58.48 58.48 1.3K
15:26 58.49 58.49 58.49 58.49 3.0K
15:27 58.50 58.50 58.50 58.50 1.2K
15:28 58.48 58.48 58.48 58.48 0.3K
15:29 58.50 58.50 58.50 58.50 3.0K
15:30 58.45 58.46 58.45 58.46 3.0K
15:31 58.46 58.48 58.46 58.48 1.7K
15:32 58.50 58.54 58.50 58.53 8.7K
15:33 58.50 58.50 58.50 58.50 1.1K
15:34 58.49 58.49 58.49 58.49 0.5K
15:35 58.49 58.49 58.48 58.48 3.1K
15:36 58.46 58.46 58.46 58.46 1.0K
15:37 58.45 58.45 58.43 58.43 1.7K
15:38 58.43 58.46 58.43 58.46 4.4K
15:40 58.42 58.45 58.42 58.45 4.2K
15:41 58.46 58.46 58.43 58.43 6.6K
15:43 58.46 58.46 58.46 58.46 1.1K
15:44 58.45 58.45 58.45 58.45 0.8K
15:45 58.47 58.49 58.47 58.47 2.9K
15:46 58.49 58.49 58.45 58.45 4.4K
15:47 58.45 58.45 58.44 58.44 4.7K
15:48 58.44 58.44 58.41 58.44 5.7K
15:49 58.45 58.46 58.45 58.46 5.2K
15:50 58.48 58.50 58.44 58.50 8.5K
15:51 58.45 58.45 58.41 58.41 2.5K
15:52 58.41 58.41 58.34 58.36 11.4K
15:53 58.35 58.35 58.33 58.33 3.4K
15:54 58.38 58.47 58.38 58.46 10.4K
15:55 58.44 58.45 58.42 58.44 6.6K
15:56 58.44 58.48 58.44 58.46 9.5K
15:57 58.44 58.50 58.44 58.50 9.3K
15:58 58.51 58.56 58.50 58.56 16.7K
15:59 58.56 58.56 58.49 58.51 237.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available