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 57.59 57.59 57.59 57.59 3.8K
09:32 57.49 57.49 57.49 57.49 0.3K
09:33 57.63 57.66 57.63 57.66 1.5K
09:34 57.63 57.63 57.63 57.63 0.3K
09:35 57.63 57.63 57.63 57.63 1.3K
09:38 57.64 57.79 57.64 57.79 1.6K
09:39 57.70 57.71 57.70 57.71 0.9K
09:40 57.73 57.77 57.73 57.77 1.2K
09:41 57.79 57.79 57.79 57.79 0.9K
09:42 57.68 57.68 57.64 57.64 3.3K
09:44 57.59 57.59 57.59 57.59 0.6K
09:45 57.59 57.70 57.59 57.70 1.4K
09:46 57.67 57.67 57.67 57.67 0.2K
09:47 57.79 57.80 57.70 57.80 1.8K
09:48 57.79 57.79 57.79 57.79 2.1K
09:50 58.04 58.04 58.04 58.04 0.8K
09:54 58.10 58.17 58.05 58.17 6.0K
09:55 58.08 58.08 57.90 57.90 3.2K
09:56 58.00 58.00 57.89 57.89 0.9K
09:59 57.90 57.90 57.90 57.90 0.4K
10:00 57.89 57.89 57.83 57.84 2.6K
10:01 57.84 57.85 57.84 57.85 1.4K
10:02 57.83 57.83 57.83 57.83 2.1K
10:04 57.71 57.71 57.68 57.68 1.1K
10:05 57.70 57.70 57.70 57.70 0.2K
10:06 57.70 57.70 57.70 57.70 0.1K
10:07 57.65 57.68 57.65 57.68 1.6K
10:09 57.66 57.66 57.66 57.66 1.0K
10:13 57.66 57.66 57.66 57.66 0.5K
10:15 57.66 57.66 57.66 57.66 0.5K
10:18 57.65 57.65 57.65 57.65 0.5K
10:19 57.74 57.74 57.74 57.74 0.9K
10:20 57.72 57.72 57.72 57.72 2.3K
10:21 57.72 57.79 57.72 57.79 1.8K
10:23 57.85 57.85 57.82 57.82 1.7K
10:25 57.84 57.87 57.84 57.87 1.8K
10:27 57.80 57.80 57.80 57.80 1.8K
10:28 57.74 57.74 57.70 57.72 2.6K
10:29 57.76 57.76 57.76 57.76 0.4K
10:31 57.73 57.73 57.73 57.73 0.2K
10:32 57.76 57.76 57.76 57.76 0.8K
10:36 57.80 57.80 57.80 57.80 0.9K
10:38 57.86 57.86 57.86 57.86 0.9K
10:39 57.86 57.86 57.82 57.82 1.1K
10:40 57.85 57.85 57.85 57.85 0.9K
10:41 57.85 57.90 57.85 57.90 3.3K
10:43 57.99 57.99 57.99 57.99 0.7K
10:44 57.98 57.98 57.98 57.98 1.0K
10:45 57.98 57.98 57.95 57.97 5.1K
10:46 57.95 57.97 57.95 57.97 0.8K
10:47 57.96 57.96 57.96 57.96 1.5K
10:50 57.97 57.97 57.97 57.97 0.9K
10:51 58.01 58.01 58.01 58.01 0.1K
10:52 58.04 58.04 58.04 58.04 0.6K
10:54 58.13 58.13 58.13 58.13 0.1K
10:55 58.13 58.13 58.13 58.13 0.1K
10:56 58.13 58.13 58.13 58.13 0.6K
10:59 58.13 58.13 58.13 58.13 1.6K
11:01 58.13 58.13 58.13 58.13 4.0K
11:02 58.13 58.13 58.13 58.13 2.1K
11:03 58.17 58.23 58.17 58.23 5.1K
11:05 58.23 58.24 58.23 58.24 0.6K
11:07 58.20 58.20 58.20 58.20 0.3K
11:08 58.18 58.18 58.18 58.18 1.6K
11:09 58.19 58.20 58.17 58.20 5.5K
11:10 58.20 58.20 58.18 58.19 2.5K
11:11 58.20 58.20 58.20 58.20 0.2K
11:12 58.20 58.20 58.20 58.20 0.3K
11:14 58.18 58.21 58.18 58.21 4.9K
11:15 58.21 58.21 58.21 58.21 0.3K
11:16 58.21 58.24 58.21 58.24 0.7K
11:17 58.21 58.21 58.21 58.21 0.8K
11:18 58.23 58.23 58.22 58.22 4.0K
11:19 58.19 58.19 58.19 58.19 1.0K
11:20 58.19 58.19 58.19 58.19 2.9K
11:21 58.18 58.19 58.18 58.19 0.6K
11:22 58.19 58.19 58.19 58.19 0.2K
11:23 58.19 58.23 58.19 58.23 9.9K
11:24 58.25 58.25 58.22 58.25 2.3K
11:26 58.25 58.27 58.25 58.27 2.2K
11:28 58.27 58.27 58.27 58.27 1.3K
11:29 58.24 58.24 58.24 58.24 1.6K
11:32 58.25 58.25 58.25 58.25 0.2K
11:33 58.25 58.25 58.25 58.25 0.3K
11:34 58.25 58.26 58.25 58.26 8.5K
11:35 58.28 58.28 58.26 58.26 2.4K
11:36 58.28 58.32 58.28 58.32 3.2K
11:37 58.30 58.30 58.28 58.28 2.4K
11:38 58.26 58.32 58.26 58.32 2.2K
11:39 58.30 58.30 58.30 58.30 0.2K
11:41 58.27 58.34 58.27 58.34 5.6K
11:44 58.38 58.38 58.38 58.38 0.2K
11:45 58.40 58.40 58.40 58.40 0.6K
11:46 58.38 58.38 58.35 58.35 2.2K
11:48 58.36 58.39 58.36 58.39 0.8K
11:53 58.38 58.52 58.38 58.46 8.7K
11:58 58.54 58.54 58.54 58.54 0.6K
12:01 58.54 58.58 58.54 58.58 0.7K
12:02 58.62 58.64 58.62 58.64 1.7K
12:03 58.58 58.58 58.58 58.58 1.5K
12:04 58.60 58.60 58.60 58.60 0.9K
12:06 58.57 58.59 58.57 58.59 2.4K
12:07 58.60 58.60 58.60 58.60 1.2K
12:09 58.60 58.65 58.60 58.65 0.9K
12:10 58.65 58.65 58.65 58.65 0.8K
12:12 58.60 58.63 58.60 58.63 3.7K
12:13 58.64 58.64 58.64 58.64 0.6K
12:14 58.62 58.62 58.62 58.62 0.2K
12:15 58.62 58.62 58.62 58.62 0.3K
12:16 58.63 58.65 58.63 58.65 2.1K
12:17 58.64 58.64 58.64 58.64 0.6K
12:19 58.62 58.62 58.62 58.62 0.7K
12:20 58.64 58.64 58.64 58.64 0.7K
12:21 58.63 58.63 58.63 58.63 0.2K
12:22 58.63 58.63 58.63 58.63 1.1K
12:23 58.63 58.65 58.62 58.65 2.7K
12:25 58.65 58.65 58.65 58.65 0.1K
12:26 58.65 58.65 58.65 58.65 1.0K
12:27 58.65 58.65 58.64 58.64 0.7K
12:28 58.63 58.63 58.59 58.59 6.5K
12:29 58.59 58.59 58.59 58.59 5.1K
12:30 58.50 58.50 58.47 58.47 3.4K
12:31 58.51 58.51 58.51 58.51 3.4K
12:32 58.57 58.57 58.54 58.54 2.2K
12:33 58.50 58.50 58.50 58.50 2.0K
12:36 58.46 58.47 58.45 58.45 3.2K
12:38 58.42 58.42 58.40 58.40 1.8K
12:39 58.39 58.39 58.39 58.39 1.1K
12:42 58.44 58.47 58.44 58.46 1.0K
12:43 58.46 58.46 58.46 58.46 2.9K
12:45 58.44 58.44 58.44 58.44 0.9K
12:46 58.44 58.45 58.43 58.45 4.9K
12:51 58.44 58.46 58.44 58.46 1.8K
12:52 58.46 58.46 58.46 58.46 1.0K
12:53 58.46 58.46 58.46 58.46 1.2K
12:55 58.47 58.47 58.47 58.47 0.8K
12:56 58.51 58.51 58.51 58.51 1.5K
12:57 58.51 58.53 58.49 58.53 2.7K
12:58 58.53 58.53 58.53 58.53 0.6K
12:59 58.53 58.53 58.51 58.51 1.2K
13:00 58.53 58.53 58.53 58.53 0.2K
13:02 58.53 58.53 58.53 58.53 0.4K
13:03 58.53 58.53 58.45 58.45 4.2K
13:04 58.48 58.50 58.48 58.50 1.0K
13:09 58.50 58.50 58.50 58.50 0.3K
13:10 58.48 58.48 58.48 58.48 1.0K
13:11 58.48 58.48 58.46 58.46 0.5K
13:12 58.48 58.48 58.48 58.48 1.7K
13:13 58.45 58.47 58.45 58.47 0.9K
13:14 58.47 58.48 58.47 58.48 0.8K
13:16 58.46 58.46 58.46 58.46 1.9K
13:17 58.43 58.43 58.43 58.43 1.7K
13:18 58.43 58.43 58.35 58.35 3.7K
13:19 58.35 58.35 58.35 58.35 1.5K
13:23 58.32 58.32 58.30 58.30 1.6K
13:24 58.29 58.33 58.29 58.33 0.6K
13:25 58.31 58.31 58.31 58.31 1.5K
13:26 58.26 58.26 58.21 58.21 1.2K
13:27 58.21 58.21 58.21 58.21 0.9K
13:29 58.18 58.18 58.17 58.17 1.6K
13:32 58.22 58.22 58.22 58.22 0.5K
13:33 58.24 58.24 58.23 58.23 1.8K
13:36 58.25 58.25 58.25 58.25 0.9K
13:37 58.26 58.26 58.26 58.26 0.8K
13:38 58.26 58.26 58.26 58.26 0.7K
13:39 58.26 58.26 58.26 58.26 0.2K
13:40 58.26 58.26 58.23 58.23 0.7K
13:41 58.25 58.26 58.25 58.26 2.2K
13:42 58.24 58.24 58.24 58.24 1.3K
13:43 58.23 58.23 58.20 58.20 2.6K
13:44 58.19 58.19 58.19 58.19 0.2K
13:45 58.16 58.16 58.16 58.16 2.4K
13:50 58.25 58.25 58.25 58.25 0.3K
13:51 58.26 58.27 58.26 58.27 0.7K
13:52 58.25 58.25 58.23 58.23 1.0K
13:53 58.25 58.25 58.25 58.25 0.3K
13:54 58.24 58.24 58.22 58.22 4.1K
13:56 58.16 58.16 58.16 58.16 0.3K
13:57 58.20 58.20 58.20 58.20 1.5K
13:59 58.19 58.19 58.18 58.18 1.1K
14:00 58.18 58.18 58.08 58.08 5.0K
14:02 58.04 58.07 58.01 58.07 1.5K
14:04 58.06 58.06 58.04 58.04 2.1K
14:05 58.06 58.06 58.06 58.06 1.6K
14:06 58.03 58.03 58.03 58.03 0.5K
14:07 58.01 58.01 58.01 58.01 1.1K
14:08 58.00 58.03 58.00 58.03 0.5K
14:09 58.01 58.01 58.01 58.01 1.0K
14:11 58.02 58.02 58.02 58.02 1.6K
14:14 58.04 58.04 58.04 58.04 0.6K
14:15 58.02 58.02 58.02 58.02 0.7K
14:16 58.03 58.03 58.02 58.02 1.3K
14:17 58.03 58.03 58.03 58.03 1.3K
14:19 58.00 58.00 58.00 58.00 0.5K
14:21 58.00 58.00 58.00 58.00 1.5K
14:22 57.97 57.97 57.95 57.96 1.8K
14:24 57.97 57.97 57.97 57.97 0.2K
14:25 57.96 57.99 57.96 57.99 1.4K
14:27 57.96 57.96 57.96 57.96 1.0K
14:28 57.94 57.94 57.94 57.94 0.3K
14:29 57.95 57.95 57.95 57.95 0.2K
14:30 57.94 57.94 57.93 57.93 1.6K
14:31 57.94 57.94 57.94 57.94 1.5K
14:32 57.99 57.99 57.99 57.99 1.5K
14:34 57.97 57.97 57.95 57.95 3.0K
14:39 57.93 57.93 57.93 57.93 1.0K
14:40 57.99 57.99 57.97 57.97 2.0K
14:41 58.00 58.00 58.00 58.00 0.7K
14:43 58.00 58.00 58.00 58.00 0.7K
14:44 57.97 57.97 57.97 57.97 0.2K
14:45 58.02 58.02 58.02 58.02 1.2K
14:46 58.02 58.02 58.02 58.02 1.3K
14:48 58.00 58.00 58.00 58.00 0.3K
14:49 57.99 58.00 57.99 58.00 1.9K
14:50 57.98 57.98 57.97 57.97 2.2K
14:52 57.97 57.97 57.96 57.96 1.0K
14:53 57.99 57.99 57.99 57.99 1.2K
14:55 58.01 58.02 58.01 58.02 2.1K
14:57 58.10 58.10 58.10 58.10 0.4K
14:58 58.09 58.09 58.09 58.09 0.4K
14:59 58.06 58.06 58.06 58.06 0.7K
15:00 58.06 58.10 58.06 58.08 1.2K
15:01 58.08 58.08 58.08 58.08 1.3K
15:03 58.13 58.13 58.13 58.13 2.2K
15:04 58.12 58.12 58.12 58.12 0.3K
15:05 58.13 58.13 58.13 58.13 0.9K
15:07 58.15 58.16 58.15 58.16 1.3K
15:08 58.17 58.17 58.14 58.14 1.5K
15:09 58.15 58.17 58.15 58.17 1.1K
15:10 58.15 58.15 58.15 58.15 1.4K
15:11 58.14 58.14 58.14 58.14 0.5K
15:12 58.16 58.16 58.16 58.16 0.9K
15:14 58.17 58.19 58.17 58.19 1.1K
15:16 58.23 58.23 58.23 58.23 0.8K
15:18 58.21 58.21 58.19 58.20 2.1K
15:19 58.16 58.18 58.16 58.18 1.8K
15:21 58.18 58.19 58.18 58.19 0.4K
15:22 58.19 58.21 58.19 58.21 0.9K
15:23 58.22 58.25 58.22 58.25 0.9K
15:24 58.25 58.25 58.23 58.23 2.5K
15:25 58.21 58.21 58.21 58.21 0.8K
15:26 58.20 58.21 58.20 58.21 0.8K
15:27 58.22 58.22 58.22 58.22 0.3K
15:29 58.22 58.22 58.20 58.20 2.9K
15:30 58.19 58.20 58.19 58.20 2.8K
15:31 58.22 58.25 58.22 58.25 3.7K
15:32 58.24 58.27 58.24 58.27 2.5K
15:33 58.26 58.26 58.24 58.24 2.9K
15:34 58.21 58.21 58.21 58.21 1.5K
15:35 58.19 58.19 58.16 58.19 3.3K
15:37 58.19 58.19 58.19 58.19 0.5K
15:38 58.19 58.19 58.19 58.19 0.9K
15:39 58.19 58.19 58.16 58.18 1.7K
15:40 58.16 58.16 58.15 58.15 1.7K
15:41 58.12 58.13 58.12 58.13 2.0K
15:42 58.11 58.13 58.11 58.11 2.6K
15:43 58.09 58.12 58.09 58.11 1.8K
15:44 58.11 58.13 58.11 58.11 0.7K
15:45 58.11 58.14 58.11 58.14 1.6K
15:46 58.16 58.17 58.15 58.15 4.0K
15:47 58.15 58.21 58.15 58.21 1.6K
15:48 58.16 58.19 58.16 58.19 1.3K
15:49 58.19 58.19 58.18 58.19 2.7K
15:50 58.18 58.20 58.17 58.19 4.5K
15:51 58.18 58.18 58.16 58.17 2.1K
15:52 58.16 58.18 58.14 58.14 4.1K
15:53 58.13 58.20 58.13 58.20 4.4K
15:54 58.21 58.25 58.21 58.25 7.6K
15:55 58.25 58.32 58.24 58.26 19.1K
15:56 58.23 58.26 58.21 58.26 9.1K
15:57 58.26 58.26 58.24 58.25 6.1K
15:58 58.26 58.28 58.26 58.26 18.5K
15:59 58.21 58.25 58.19 58.24 128.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available