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
09:31 58.71 58.71 58.71 58.71 7.1K
09:32 58.71 58.71 58.71 58.71 0.7K
09:34 58.68 58.68 58.68 58.68 0.6K
09:36 58.68 58.68 58.68 58.68 1.3K
09:40 58.57 58.57 58.57 58.57 3.4K
09:41 58.51 58.51 58.51 58.51 1.0K
09:42 58.47 58.47 58.47 58.47 0.2K
09:43 58.46 58.47 58.46 58.47 1.9K
09:44 58.42 58.42 58.42 58.42 2.1K
09:45 58.38 58.38 58.38 58.38 1.6K
09:49 58.27 58.27 58.27 58.27 2.5K
09:54 58.31 58.31 58.31 58.31 0.4K
09:55 58.31 58.31 58.31 58.31 0.7K
09:56 58.32 58.32 58.32 58.32 0.8K
09:57 58.25 58.25 58.25 58.25 2.4K
09:58 58.22 58.22 58.22 58.22 0.1K
09:59 58.21 58.21 58.21 58.21 1.5K
10:01 58.10 58.20 58.10 58.20 2.0K
10:02 58.18 58.18 58.18 58.18 1.0K
10:03 58.23 58.23 58.21 58.21 3.3K
10:05 58.16 58.16 58.16 58.16 1.6K
10:07 58.06 58.06 58.06 58.06 0.4K
10:08 58.05 58.05 58.05 58.05 0.4K
10:11 58.09 58.09 58.09 58.09 0.1K
10:12 58.09 58.09 58.09 58.09 0.1K
10:13 58.08 58.13 58.08 58.13 3.2K
10:14 58.07 58.07 58.07 58.07 4.0K
10:18 58.13 58.13 58.13 58.13 0.8K
10:21 58.13 58.13 58.10 58.10 0.5K
10:23 58.10 58.10 58.10 58.10 1.5K
10:25 58.06 58.08 58.06 58.08 4.8K
10:26 58.07 58.07 58.05 58.05 1.8K
10:27 58.00 58.00 58.00 58.00 1.1K
10:28 58.01 58.01 58.01 58.01 0.3K
10:29 57.96 57.96 57.93 57.93 1.0K
10:31 57.92 57.92 57.91 57.91 1.4K
10:32 57.95 57.95 57.95 57.95 1.6K
10:33 57.92 57.92 57.90 57.90 1.6K
10:36 57.89 57.95 57.89 57.95 2.2K
10:37 57.96 57.96 57.96 57.96 0.4K
10:39 58.00 58.02 58.00 58.02 2.0K
10:40 58.00 58.00 58.00 58.00 1.8K
10:42 57.98 57.98 57.98 57.98 1.6K
10:43 57.94 57.94 57.94 57.94 0.2K
10:44 57.92 57.92 57.85 57.85 2.2K
10:45 57.89 57.89 57.89 57.89 0.5K
10:46 57.87 57.87 57.84 57.84 0.7K
10:47 57.84 57.84 57.84 57.84 2.2K
10:55 57.85 57.87 57.84 57.87 4.1K
11:00 57.82 57.84 57.82 57.84 3.2K
11:03 57.83 57.84 57.83 57.84 1.5K
11:05 57.90 57.90 57.90 57.90 1.7K
11:06 57.88 57.91 57.88 57.91 5.8K
11:11 57.84 57.84 57.81 57.81 1.1K
11:12 57.76 57.76 57.76 57.76 0.6K
11:15 57.76 57.76 57.76 57.76 0.1K
11:16 57.79 57.82 57.79 57.82 2.5K
11:17 57.85 57.85 57.85 57.85 0.2K
11:18 57.85 57.85 57.85 57.85 1.5K
11:21 57.81 57.83 57.81 57.83 0.6K
11:25 57.80 57.80 57.80 57.80 0.6K
11:29 57.79 57.83 57.79 57.83 0.8K
11:32 57.84 57.87 57.84 57.87 5.0K
11:34 57.85 57.85 57.85 57.85 0.6K
11:37 57.82 57.82 57.81 57.81 0.9K
11:38 57.81 57.87 57.81 57.87 0.6K
11:40 57.85 57.85 57.85 57.85 1.1K
11:42 57.79 57.79 57.79 57.79 2.3K
11:47 57.77 57.77 57.77 57.77 1.2K
11:51 57.75 57.75 57.75 57.75 0.1K
11:52 57.75 57.75 57.74 57.74 1.8K
11:57 57.73 57.73 57.73 57.73 0.2K
11:59 57.69 57.69 57.65 57.65 1.7K
12:00 57.65 57.70 57.64 57.70 4.3K
12:04 57.78 57.78 57.78 57.78 1.1K
12:07 57.73 57.73 57.73 57.73 1.5K
12:16 57.73 57.73 57.73 57.73 4.3K
12:19 57.68 57.68 57.68 57.68 0.4K
12:20 57.71 57.71 57.71 57.71 1.1K
12:28 57.67 57.67 57.67 57.67 1.5K
12:32 57.65 57.69 57.65 57.69 1.4K
12:36 57.71 57.71 57.71 57.71 4.2K
12:40 57.71 57.71 57.71 57.71 1.9K
12:44 57.70 57.70 57.70 57.70 1.0K
12:46 57.70 57.70 57.70 57.70 1.0K
12:47 57.74 57.74 57.74 57.74 1.7K
12:53 57.79 57.79 57.79 57.79 2.0K
12:55 57.78 57.78 57.76 57.76 3.1K
12:56 57.70 57.70 57.70 57.70 3.2K
13:04 57.63 57.63 57.63 57.63 0.9K
13:06 57.57 57.57 57.57 57.57 0.4K
13:08 57.57 57.57 57.57 57.57 2.1K
13:10 57.59 57.59 57.59 57.59 3.5K
13:14 57.57 57.57 57.57 57.57 0.2K
13:16 57.54 57.54 57.54 57.54 2.4K
13:17 57.53 57.53 57.53 57.53 1.2K
13:23 57.58 57.58 57.58 57.58 1.7K
13:25 57.56 57.56 57.56 57.56 4.3K
13:32 57.54 57.54 57.54 57.54 1.1K
13:35 57.51 57.51 57.51 57.51 4.3K
13:38 57.53 57.53 57.53 57.53 0.2K
13:39 57.53 57.53 57.53 57.53 0.2K
13:40 57.53 57.54 57.53 57.53 0.9K
13:41 57.58 57.58 57.56 57.56 3.6K
13:46 57.54 57.54 57.54 57.54 1.3K
13:47 57.56 57.56 57.56 57.56 1.8K
13:48 57.52 57.52 57.52 57.52 1.6K
13:55 57.56 57.56 57.56 57.56 0.6K
13:57 57.59 57.61 57.59 57.61 2.6K
14:00 57.63 57.63 57.63 57.63 1.9K
14:04 57.65 57.65 57.65 57.65 0.6K
14:06 57.65 57.65 57.61 57.61 3.0K
14:08 57.61 57.61 57.61 57.61 1.0K
14:10 57.63 57.63 57.63 57.63 1.3K
14:12 57.64 57.64 57.61 57.61 2.3K
14:15 57.61 57.64 57.61 57.62 2.4K
14:17 57.66 57.66 57.66 57.66 1.1K
14:18 57.63 57.63 57.63 57.63 5.4K
14:26 57.55 57.55 57.55 57.55 5.6K
14:32 57.62 57.62 57.62 57.62 1.1K
14:36 57.62 57.62 57.62 57.62 0.2K
14:37 57.59 57.59 57.59 57.59 2.3K
14:44 57.61 57.61 57.61 57.61 0.4K
14:45 57.60 57.60 57.60 57.60 4.9K
14:50 57.56 57.56 57.56 57.56 0.8K
14:51 57.54 57.54 57.54 57.54 2.5K
14:53 57.58 57.58 57.57 57.57 1.1K
14:54 57.59 57.59 57.59 57.59 0.3K
14:55 57.62 57.63 57.61 57.61 2.3K
14:56 57.64 57.64 57.63 57.63 1.5K
14:59 57.65 57.65 57.65 57.65 0.6K
15:00 57.66 57.66 57.64 57.64 2.7K
15:01 57.61 57.61 57.60 57.60 1.4K
15:02 57.62 57.62 57.62 57.62 1.3K
15:03 57.65 57.66 57.65 57.66 1.6K
15:05 57.67 57.67 57.67 57.67 0.4K
15:07 57.64 57.65 57.64 57.64 3.4K
15:08 57.63 57.63 57.63 57.63 2.3K
15:09 57.62 57.62 57.62 57.62 0.5K
15:10 57.63 57.63 57.63 57.63 1.5K
15:11 57.62 57.62 57.59 57.59 3.9K
15:12 57.61 57.61 57.61 57.61 3.2K
15:14 57.58 57.58 57.58 57.58 0.4K
15:15 57.58 57.58 57.56 57.56 4.9K
15:17 57.47 57.48 57.46 57.46 2.5K
15:18 57.46 57.47 57.46 57.47 3.5K
15:19 57.51 57.51 57.51 57.51 2.7K
15:20 57.50 57.50 57.50 57.50 3.7K
15:27 57.44 57.44 57.44 57.44 1.6K
15:28 57.42 57.44 57.42 57.44 0.6K
15:29 57.44 57.46 57.43 57.43 7.8K
15:30 57.37 57.37 57.30 57.30 2.9K
15:32 57.33 57.33 57.32 57.32 5.7K
15:33 57.34 57.35 57.33 57.33 4.4K
15:34 57.29 57.35 57.29 57.35 3.7K
15:35 57.39 57.39 57.35 57.36 4.7K
15:36 57.39 57.42 57.39 57.39 3.3K
15:37 57.39 57.42 57.39 57.42 3.0K
15:39 57.37 57.37 57.36 57.36 2.1K
15:40 57.37 57.37 57.37 57.37 0.9K
15:41 57.37 57.38 57.31 57.31 8.3K
15:42 57.30 57.31 57.30 57.31 1.0K
15:43 57.30 57.32 57.30 57.31 4.2K
15:44 57.32 57.32 57.30 57.30 3.3K
15:45 57.32 57.33 57.32 57.33 3.8K
15:46 57.33 57.36 57.33 57.35 3.2K
15:47 57.34 57.35 57.34 57.35 5.0K
15:48 57.38 57.38 57.38 57.38 0.3K
15:49 57.38 57.42 57.38 57.42 2.7K
15:50 57.47 57.47 57.38 57.38 4.0K
15:51 57.36 57.37 57.34 57.36 3.5K
15:52 57.37 57.37 57.31 57.31 4.4K
15:53 57.30 57.34 57.30 57.34 4.0K
15:54 57.35 57.37 57.35 57.37 6.2K
15:55 57.38 57.41 57.36 57.37 11.9K
15:56 57.35 57.38 57.35 57.36 11.3K
15:57 57.38 57.40 57.38 57.40 8.3K
15:58 57.36 57.38 57.33 57.33 10.4K
15:59 57.33 57.35 57.33 57.35 189.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available