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
09:30 57.05 57.05 57.03 57.03 3.2K
09:32 57.26 57.28 57.26 57.27 2.0K
09:33 57.41 57.41 57.41 57.41 0.9K
09:36 57.52 57.52 57.50 57.50 1.8K
09:38 57.37 57.37 57.37 57.37 0.2K
09:39 57.35 57.35 57.35 57.35 2.7K
09:40 57.31 57.31 57.31 57.31 0.5K
09:41 57.27 57.27 57.23 57.23 1.5K
09:42 57.22 57.29 57.22 57.29 0.3K
09:44 57.20 57.20 57.20 57.20 0.9K
09:45 57.27 57.27 57.25 57.25 1.0K
09:46 57.12 57.12 57.12 57.12 0.3K
09:47 57.18 57.18 57.18 57.18 1.6K
09:49 56.98 56.98 56.98 56.98 1.3K
09:51 57.19 57.22 57.19 57.22 1.3K
09:52 57.25 57.25 57.25 57.25 0.7K
09:53 57.32 57.32 57.32 57.32 0.3K
09:55 57.32 57.32 57.32 57.32 0.7K
09:56 57.43 57.43 57.43 57.43 0.2K
09:58 57.41 57.41 57.41 57.41 0.1K
09:59 57.47 57.47 57.47 57.47 0.3K
10:00 57.39 57.39 57.39 57.39 2.2K
10:01 57.44 57.47 57.44 57.47 1.1K
10:02 57.50 57.50 57.46 57.47 3.9K
10:03 57.43 57.43 57.43 57.43 0.1K
10:04 57.41 57.44 57.37 57.44 0.5K
10:05 57.46 57.46 57.45 57.45 1.0K
10:07 57.41 57.41 57.41 57.41 0.8K
10:08 57.44 57.45 57.44 57.45 0.7K
10:09 57.45 57.45 57.43 57.43 0.8K
10:10 57.40 57.40 57.40 57.40 1.1K
10:13 57.38 57.38 57.38 57.38 0.3K
10:14 57.42 57.42 57.42 57.42 0.3K
10:16 57.37 57.37 57.33 57.37 1.2K
10:17 57.38 57.42 57.38 57.42 1.6K
10:18 57.43 57.43 57.43 57.43 0.1K
10:19 57.40 57.40 57.36 57.36 1.3K
10:21 57.39 57.39 57.39 57.39 2.9K
10:22 57.39 57.44 57.39 57.40 3.4K
10:23 57.37 57.38 57.37 57.38 0.4K
10:24 57.37 57.45 57.37 57.45 0.8K
10:25 57.43 57.43 57.43 57.43 0.7K
10:26 57.50 57.50 57.50 57.50 2.0K
10:27 57.50 57.58 57.50 57.58 3.4K
10:28 57.62 57.62 57.54 57.62 2.4K
10:30 57.56 57.56 57.56 57.56 0.9K
10:31 57.51 57.52 57.51 57.52 1.2K
10:32 57.65 57.65 57.65 57.65 1.6K
10:33 57.67 57.67 57.65 57.67 2.9K
10:34 57.68 57.68 57.63 57.63 2.8K
10:35 57.60 57.60 57.60 57.60 0.4K
10:36 57.60 57.60 57.60 57.60 0.2K
10:37 57.55 57.55 57.55 57.55 0.3K
10:38 57.59 57.64 57.59 57.64 4.6K
10:39 57.62 57.62 57.60 57.60 1.0K
10:40 57.57 57.57 57.57 57.57 0.2K
10:42 57.56 57.56 57.49 57.49 2.4K
10:45 57.49 57.49 57.49 57.49 0.1K
10:46 57.53 57.53 57.53 57.53 1.3K
10:47 57.53 57.53 57.53 57.53 1.1K
10:48 57.56 57.56 57.54 57.56 6.1K
10:49 57.57 57.57 57.55 57.55 3.1K
10:51 57.52 57.52 57.52 57.52 0.1K
10:52 57.52 57.52 57.49 57.49 0.9K
10:53 57.51 57.53 57.51 57.53 1.2K
10:54 57.52 57.57 57.52 57.57 4.5K
10:56 57.53 57.53 57.53 57.53 0.5K
10:57 57.53 57.54 57.53 57.54 0.8K
10:59 57.59 57.62 57.59 57.62 1.9K
11:00 57.62 57.65 57.62 57.65 1.6K
11:02 57.68 57.68 57.68 57.68 0.2K
11:03 57.69 57.69 57.69 57.69 0.9K
11:04 57.74 57.74 57.74 57.74 2.1K
11:05 57.74 57.74 57.74 57.74 0.4K
11:06 57.75 57.75 57.75 57.75 0.4K
11:07 57.78 57.78 57.78 57.78 2.7K
11:10 57.82 57.86 57.82 57.86 1.4K
11:11 57.85 57.85 57.85 57.85 0.8K
11:12 57.87 57.87 57.87 57.87 0.4K
11:13 57.83 57.86 57.83 57.86 4.7K
11:15 57.87 57.88 57.87 57.88 3.1K
11:17 57.87 57.88 57.87 57.88 2.4K
11:20 57.88 57.88 57.88 57.88 0.6K
11:21 57.84 57.85 57.84 57.85 2.1K
11:23 57.83 57.85 57.81 57.85 2.0K
11:24 57.86 57.86 57.86 57.86 0.3K
11:25 57.83 57.83 57.83 57.83 1.2K
11:29 57.82 57.82 57.82 57.82 0.3K
11:31 57.82 57.82 57.82 57.82 0.4K
11:33 57.83 57.85 57.81 57.85 2.5K
11:34 57.83 57.83 57.83 57.83 0.7K
11:36 57.85 57.85 57.85 57.85 1.9K
11:38 57.78 57.81 57.78 57.81 1.2K
11:41 57.83 57.83 57.83 57.83 0.5K
11:44 57.79 57.81 57.78 57.80 2.5K
11:45 57.84 57.84 57.84 57.84 1.0K
11:47 57.86 57.86 57.86 57.86 0.2K
11:49 57.86 57.86 57.86 57.86 0.3K
11:51 57.82 57.82 57.82 57.82 1.4K
11:52 57.83 57.83 57.83 57.83 0.4K
11:53 57.80 57.80 57.80 57.80 1.1K
11:54 57.81 57.81 57.81 57.81 1.0K
11:56 57.78 57.78 57.78 57.78 0.2K
11:57 57.82 57.83 57.82 57.83 1.0K
11:58 57.87 57.87 57.87 57.87 0.1K
11:59 57.83 57.83 57.83 57.83 1.6K
12:03 57.79 57.79 57.79 57.79 0.4K
12:04 57.77 57.77 57.77 57.77 0.8K
12:05 57.73 57.73 57.73 57.73 3.2K
12:07 57.69 57.69 57.69 57.69 0.7K
12:09 57.71 57.71 57.68 57.68 0.6K
12:11 57.68 57.68 57.68 57.68 0.2K
12:12 57.66 57.66 57.64 57.66 2.7K
12:14 57.67 57.67 57.67 57.67 0.2K
12:15 57.66 57.67 57.66 57.67 0.6K
12:16 57.70 57.70 57.70 57.70 1.0K
12:17 57.70 57.70 57.70 57.70 0.5K
12:18 57.72 57.72 57.72 57.72 0.6K
12:22 57.70 57.70 57.70 57.70 0.6K
12:23 57.75 57.75 57.75 57.75 0.4K
12:26 57.75 57.75 57.75 57.75 0.3K
12:27 57.76 57.76 57.76 57.76 0.3K
12:28 57.78 57.78 57.78 57.78 0.2K
12:29 57.78 57.78 57.78 57.78 0.3K
12:30 57.73 57.73 57.70 57.70 4.0K
12:31 57.70 57.70 57.70 57.70 0.2K
12:32 57.70 57.72 57.69 57.72 1.1K
12:35 57.73 57.75 57.73 57.73 0.7K
12:37 57.75 57.75 57.75 57.75 0.4K
12:40 57.75 57.76 57.75 57.76 3.0K
12:41 57.76 57.76 57.76 57.76 1.1K
12:42 57.75 57.76 57.75 57.76 1.7K
12:43 57.78 57.78 57.78 57.78 0.2K
12:44 57.71 57.71 57.71 57.71 3.6K
12:45 57.68 57.68 57.68 57.68 1.7K
12:49 57.72 57.72 57.70 57.70 0.7K
12:54 57.75 57.75 57.70 57.70 1.5K
12:55 57.74 57.74 57.74 57.74 0.3K
12:56 57.74 57.74 57.70 57.73 3.2K
12:57 57.71 57.71 57.71 57.71 0.2K
12:58 57.65 57.65 57.65 57.65 4.1K
12:59 57.63 57.66 57.63 57.65 2.5K
13:02 57.61 57.61 57.61 57.61 1.2K
13:03 57.64 57.64 57.64 57.64 0.4K
13:04 57.67 57.67 57.67 57.67 0.3K
13:05 57.64 57.70 57.64 57.70 1.7K
13:06 57.68 57.68 57.68 57.68 0.8K
13:08 57.64 57.64 57.64 57.64 1.2K
13:09 57.69 57.69 57.69 57.69 0.6K
13:10 57.65 57.65 57.65 57.65 0.3K
13:11 57.67 57.67 57.64 57.64 2.5K
13:13 57.61 57.65 57.61 57.65 0.7K
13:14 57.65 57.65 57.65 57.65 0.3K
13:16 57.60 57.60 57.60 57.60 2.0K
13:18 57.57 57.57 57.57 57.57 1.2K
13:19 57.52 57.52 57.48 57.48 1.5K
13:22 57.42 57.42 57.39 57.39 1.3K
13:27 57.39 57.39 57.39 57.39 0.2K
13:29 57.43 57.44 57.42 57.44 3.0K
13:32 57.43 57.48 57.43 57.48 2.6K
13:33 57.46 57.46 57.46 57.46 1.4K
13:34 57.43 57.43 57.43 57.43 0.2K
13:35 57.43 57.43 57.43 57.43 0.7K
13:37 57.44 57.44 57.44 57.44 0.2K
13:38 57.48 57.48 57.46 57.46 1.2K
13:39 57.49 57.49 57.47 57.47 1.4K
13:40 57.45 57.45 57.45 57.45 1.6K
13:42 57.46 57.46 57.46 57.46 0.2K
13:44 57.43 57.43 57.43 57.43 1.2K
13:45 57.40 57.44 57.40 57.44 0.6K
13:48 57.40 57.40 57.40 57.40 0.8K
13:49 57.42 57.42 57.42 57.42 0.5K
13:50 57.41 57.41 57.41 57.41 1.4K
13:54 57.48 57.48 57.48 57.48 1.3K
13:58 57.46 57.46 57.46 57.46 0.5K
13:59 57.46 57.46 57.44 57.44 0.6K
14:00 57.46 57.46 57.46 57.46 0.4K
14:01 57.46 57.52 57.46 57.52 2.0K
14:02 57.54 57.54 57.54 57.54 0.6K
14:03 57.54 57.54 57.54 57.54 0.2K
14:04 57.54 57.54 57.54 57.54 0.3K
14:06 57.58 57.58 57.58 57.58 0.9K
14:07 57.61 57.61 57.61 57.61 0.2K
14:09 57.65 57.67 57.65 57.67 1.0K
14:10 57.70 57.70 57.70 57.70 0.5K
14:11 57.74 57.74 57.74 57.74 0.5K
14:14 57.72 57.72 57.66 57.68 4.7K
14:15 57.67 57.67 57.66 57.66 0.8K
14:17 57.69 57.73 57.69 57.73 1.7K
14:18 57.70 57.70 57.70 57.70 0.5K
14:19 57.73 57.75 57.72 57.75 0.8K
14:21 57.67 57.67 57.67 57.67 2.6K
14:22 57.69 57.69 57.69 57.69 0.4K
14:25 57.67 57.68 57.67 57.68 1.6K
14:27 57.65 57.65 57.65 57.65 1.9K
14:30 57.70 57.72 57.70 57.72 0.7K
14:31 57.72 57.72 57.72 57.72 0.6K
14:32 57.72 57.72 57.72 57.72 0.5K
14:33 57.68 57.68 57.68 57.68 2.6K
14:34 57.67 57.68 57.67 57.68 0.9K
14:36 57.67 57.67 57.67 57.67 0.1K
14:37 57.71 57.71 57.71 57.71 0.6K
14:38 57.70 57.70 57.70 57.70 1.8K
14:41 57.69 57.71 57.69 57.71 1.0K
14:43 57.73 57.73 57.73 57.73 0.9K
14:45 57.71 57.71 57.66 57.66 3.5K
14:46 57.64 57.66 57.64 57.66 3.2K
14:48 57.69 57.69 57.69 57.69 1.0K
14:51 57.73 57.73 57.72 57.72 0.5K
14:53 57.75 57.76 57.75 57.76 1.7K
14:54 57.74 57.75 57.74 57.75 1.3K
14:55 57.75 57.75 57.75 57.75 1.4K
14:57 57.75 57.75 57.73 57.73 1.8K
14:59 57.70 57.72 57.70 57.72 3.1K
15:00 57.75 57.76 57.75 57.76 3.2K
15:01 57.78 57.79 57.78 57.79 1.2K
15:02 57.80 57.82 57.80 57.82 1.5K
15:03 57.80 57.80 57.80 57.80 0.6K
15:04 57.80 57.81 57.80 57.81 3.4K
15:06 57.81 57.82 57.81 57.82 2.2K
15:07 57.82 57.82 57.81 57.81 2.2K
15:08 57.81 57.85 57.81 57.85 1.4K
15:09 57.84 57.84 57.84 57.84 1.8K
15:10 57.84 57.84 57.84 57.84 0.7K
15:11 57.83 57.83 57.83 57.83 1.1K
15:12 57.85 57.85 57.85 57.85 1.2K
15:13 57.85 57.87 57.85 57.86 4.2K
15:14 57.83 57.83 57.83 57.83 0.2K
15:15 57.81 57.81 57.81 57.81 0.3K
15:16 57.83 57.84 57.83 57.84 0.8K
15:17 57.84 57.85 57.84 57.85 2.6K
15:18 57.87 57.90 57.87 57.90 4.4K
15:19 57.91 57.91 57.89 57.90 3.4K
15:20 57.89 57.89 57.89 57.89 0.6K
15:21 57.92 57.92 57.91 57.91 4.1K
15:22 57.91 57.91 57.90 57.91 1.3K
15:23 57.91 57.91 57.91 57.91 0.8K
15:24 57.89 57.89 57.89 57.89 1.1K
15:25 57.85 57.85 57.82 57.82 3.5K
15:26 57.83 57.83 57.83 57.83 0.9K
15:27 57.85 57.85 57.85 57.85 0.4K
15:28 57.83 57.83 57.79 57.79 3.3K
15:29 57.75 57.78 57.75 57.78 1.5K
15:30 57.78 57.81 57.78 57.80 4.7K
15:31 57.80 57.80 57.77 57.78 3.3K
15:32 57.78 57.85 57.78 57.85 6.2K
15:33 57.87 57.89 57.87 57.87 2.7K
15:34 57.87 57.87 57.87 57.87 0.3K
15:35 57.89 57.89 57.84 57.84 4.6K
15:36 57.81 57.81 57.79 57.79 2.5K
15:37 57.80 57.80 57.77 57.77 2.0K
15:38 57.83 57.83 57.82 57.82 2.2K
15:39 57.81 57.82 57.81 57.82 2.6K
15:40 57.84 57.84 57.84 57.84 0.4K
15:41 57.85 57.92 57.85 57.92 1.7K
15:42 57.96 58.00 57.96 58.00 3.8K
15:43 57.96 57.96 57.96 57.96 2.0K
15:44 57.91 57.91 57.84 57.84 2.4K
15:45 57.84 57.85 57.84 57.85 1.5K
15:46 57.87 57.88 57.87 57.88 2.0K
15:47 57.87 57.87 57.85 57.87 3.4K
15:48 57.80 57.81 57.79 57.79 1.8K
15:49 57.82 57.82 57.82 57.82 0.8K
15:50 57.84 57.84 57.66 57.70 12.3K
15:51 57.72 57.73 57.66 57.66 3.9K
15:52 57.67 57.71 57.67 57.71 7.7K
15:53 57.69 57.69 57.62 57.64 5.4K
15:54 57.66 57.76 57.66 57.76 6.2K
15:55 57.79 57.79 57.71 57.74 9.6K
15:56 57.74 57.75 57.72 57.72 8.9K
15:57 57.69 57.74 57.69 57.73 5.5K
15:58 57.74 57.75 57.71 57.74 10.9K
15:59 57.73 57.75 57.71 57.72 315.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available