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 57.91 58.03 57.91 58.03 5.4K
09:34 58.36 58.36 58.36 58.36 0.3K
09:35 58.20 58.34 58.03 58.03 5.6K
09:37 58.08 58.08 58.08 58.08 0.9K
09:38 58.10 58.19 58.10 58.19 0.7K
09:39 58.18 58.18 58.18 58.18 0.4K
09:40 58.19 58.19 58.19 58.19 1.0K
09:41 58.25 58.25 58.16 58.25 6.9K
09:42 58.15 58.15 58.04 58.08 6.3K
09:44 58.11 58.16 58.11 58.16 1.1K
09:45 58.05 58.05 58.05 58.05 1.6K
09:47 58.06 58.08 58.06 58.08 1.1K
09:48 58.04 58.08 58.04 58.08 2.2K
09:49 58.12 58.12 58.12 58.12 0.7K
09:51 58.13 58.19 58.13 58.19 1.3K
09:52 58.20 58.22 58.17 58.22 1.1K
09:53 58.14 58.15 58.14 58.15 2.0K
09:54 58.13 58.19 58.13 58.17 17.6K
09:56 58.14 58.14 58.14 58.14 1.8K
09:57 58.22 58.22 58.21 58.21 0.7K
09:58 58.20 58.20 58.20 58.20 0.2K
10:00 58.25 58.29 58.25 58.29 1.7K
10:01 58.35 58.35 58.35 58.35 0.1K
10:02 58.35 58.35 58.35 58.35 0.7K
10:03 58.36 58.36 58.31 58.31 1.1K
10:04 58.37 58.37 58.37 58.37 0.5K
10:05 58.27 58.27 58.19 58.19 2.7K
10:06 58.19 58.19 58.19 58.19 1.4K
10:07 58.16 58.18 58.16 58.18 1.9K
10:10 58.19 58.19 58.17 58.17 1.5K
10:11 58.18 58.20 58.18 58.20 0.6K
10:12 58.22 58.22 58.22 58.22 0.6K
10:13 58.24 58.25 58.24 58.25 2.9K
10:14 58.25 58.25 58.24 58.25 3.3K
10:15 58.26 58.26 58.26 58.26 2.2K
10:16 58.32 58.32 58.32 58.32 0.4K
10:17 58.28 58.29 58.28 58.29 0.9K
10:18 58.29 58.29 58.29 58.29 0.2K
10:19 58.29 58.29 58.29 58.29 0.3K
10:20 58.33 58.33 58.33 58.33 0.2K
10:21 58.31 58.31 58.31 58.31 0.4K
10:22 58.32 58.32 58.32 58.32 0.3K
10:24 58.37 58.37 58.37 58.37 0.6K
10:25 58.44 58.44 58.44 58.44 0.5K
10:26 58.40 58.40 58.40 58.40 0.7K
10:28 58.45 58.45 58.45 58.45 0.6K
10:30 58.52 58.52 58.52 58.52 0.4K
10:32 58.53 58.53 58.53 58.53 1.7K
10:33 58.53 58.55 58.53 58.53 2.7K
10:34 58.53 58.55 58.52 58.55 0.7K
10:35 58.52 58.52 58.52 58.52 2.2K
10:37 58.50 58.50 58.49 58.49 0.4K
10:38 58.49 58.49 58.49 58.49 0.4K
10:39 58.49 58.49 58.49 58.49 1.5K
10:41 58.53 58.53 58.53 58.53 1.8K
10:43 58.50 58.50 58.50 58.50 1.1K
10:44 58.51 58.51 58.50 58.51 3.3K
10:47 58.50 58.50 58.50 58.50 2.9K
10:49 58.51 58.51 58.51 58.51 0.9K
10:52 58.52 58.52 58.52 58.52 1.1K
10:53 58.58 58.60 58.58 58.60 0.8K
10:56 58.62 58.62 58.62 58.62 0.5K
10:59 58.61 58.61 58.61 58.61 0.4K
11:00 58.60 58.60 58.60 58.60 0.4K
11:01 58.63 58.63 58.63 58.63 0.9K
11:05 58.62 58.62 58.62 58.62 1.1K
11:08 58.59 58.67 58.59 58.67 2.0K
11:12 58.62 58.62 58.62 58.62 2.0K
11:13 58.64 58.64 58.64 58.64 1.9K
11:15 58.59 58.59 58.58 58.58 3.1K
11:16 58.54 58.54 58.54 58.54 0.9K
11:17 58.51 58.51 58.51 58.51 1.3K
11:19 58.54 58.54 58.54 58.54 2.4K
11:20 58.54 58.54 58.54 58.54 1.0K
11:21 58.57 58.57 58.57 58.57 2.1K
11:22 58.57 58.57 58.57 58.57 2.5K
11:26 58.58 58.58 58.58 58.58 1.2K
11:28 58.56 58.56 58.56 58.56 1.7K
11:29 58.57 58.57 58.57 58.57 1.0K
11:30 58.57 58.57 58.57 58.57 2.2K
11:32 58.63 58.64 58.63 58.64 1.5K
11:33 58.64 58.64 58.64 58.64 0.2K
11:34 58.68 58.69 58.68 58.69 1.1K
11:36 58.76 58.76 58.76 58.76 0.6K
11:37 58.74 58.74 58.74 58.74 0.4K
11:38 58.74 58.75 58.74 58.75 1.1K
11:41 58.69 58.69 58.63 58.65 5.1K
11:46 58.59 58.59 58.48 58.48 2.2K
11:47 58.49 58.49 58.49 58.49 2.7K
11:53 58.41 58.41 58.41 58.41 0.2K
11:54 58.38 58.38 58.38 58.38 0.2K
11:55 58.42 58.42 58.42 58.42 0.3K
11:56 58.44 58.44 58.44 58.44 0.7K
11:57 58.38 58.44 58.38 58.44 4.6K
12:05 58.37 58.37 58.37 58.37 0.4K
12:06 58.36 58.36 58.36 58.36 1.0K
12:07 58.32 58.32 58.32 58.32 1.2K
12:09 58.35 58.35 58.35 58.35 0.6K
12:11 58.35 58.36 58.35 58.36 3.5K
12:14 58.43 58.43 58.43 58.43 0.6K
12:16 58.40 58.40 58.40 58.40 1.5K
12:17 58.40 58.40 58.40 58.40 0.8K
12:21 58.41 58.41 58.41 58.41 3.6K
12:29 58.46 58.46 58.46 58.46 1.0K
12:31 58.47 58.47 58.47 58.47 0.1K
12:32 58.46 58.46 58.46 58.46 0.2K
12:33 58.42 58.42 58.42 58.42 2.4K
12:37 58.38 58.38 58.38 58.38 0.5K
12:38 58.40 58.40 58.38 58.38 0.5K
12:39 58.38 58.38 58.38 58.38 1.7K
12:43 58.40 58.40 58.40 58.40 1.4K
12:45 58.47 58.47 58.47 58.47 1.1K
12:47 58.48 58.48 58.48 58.48 0.8K
12:49 58.53 58.53 58.53 58.53 0.7K
12:51 58.57 58.57 58.57 58.57 0.3K
12:52 58.59 58.59 58.59 58.59 1.1K
12:54 58.58 58.58 58.58 58.58 0.8K
12:56 58.58 58.58 58.57 58.57 3.4K
12:59 58.54 58.56 58.54 58.56 1.2K
13:00 58.57 58.57 58.57 58.57 0.5K
13:01 58.54 58.54 58.54 58.54 0.7K
13:06 58.61 58.61 58.61 58.61 0.8K
13:09 58.64 58.64 58.64 58.64 1.6K
13:10 58.66 58.66 58.66 58.66 0.1K
13:11 58.64 58.66 58.64 58.66 0.7K
13:12 58.62 58.62 58.62 58.62 1.2K
13:13 58.62 58.62 58.62 58.62 1.2K
13:15 58.56 58.56 58.56 58.56 1.9K
13:22 58.53 58.53 58.53 58.53 1.3K
13:23 58.55 58.56 58.55 58.56 1.3K
13:25 58.55 58.55 58.55 58.55 2.6K
13:26 58.56 58.56 58.56 58.56 2.3K
13:31 58.50 58.50 58.49 58.49 1.7K
13:32 58.48 58.48 58.48 58.48 0.8K
13:33 58.46 58.46 58.46 58.46 1.0K
13:34 58.46 58.46 58.46 58.46 0.8K
13:37 58.43 58.43 58.42 58.42 9.9K
13:42 58.41 58.41 58.41 58.41 3.6K
13:43 58.41 58.41 58.39 58.41 3.2K
13:44 58.39 58.39 58.39 58.39 3.0K
13:48 58.37 58.37 58.37 58.37 1.2K
13:49 58.33 58.35 58.33 58.35 1.9K
13:50 58.33 58.33 58.31 58.31 1.5K
13:52 58.33 58.35 58.33 58.35 1.0K
13:53 58.38 58.38 58.38 58.38 0.6K
13:55 58.40 58.44 58.39 58.44 4.0K
13:57 58.42 58.42 58.42 58.42 1.2K
13:58 58.41 58.41 58.40 58.40 3.3K
13:59 58.41 58.41 58.41 58.41 1.1K
14:00 58.37 58.37 58.37 58.37 2.2K
14:01 58.38 58.38 58.38 58.38 0.9K
14:03 58.38 58.43 58.38 58.38 10.3K
14:06 58.37 58.38 58.37 58.38 0.9K
14:07 58.35 58.35 58.35 58.35 0.2K
14:08 58.38 58.38 58.38 58.38 2.4K
14:11 58.40 58.40 58.40 58.40 0.4K
14:12 58.52 58.52 58.52 58.52 11.0K
14:15 58.53 58.53 58.53 58.53 0.5K
14:16 58.50 58.51 58.50 58.51 0.7K
14:17 58.54 58.54 58.54 58.54 1.1K
14:18 58.54 58.55 58.54 58.55 2.6K
14:20 58.55 58.55 58.55 58.55 0.2K
14:21 58.53 58.53 58.53 58.53 0.6K
14:22 58.58 58.59 58.58 58.59 1.1K
14:23 58.56 58.56 58.56 58.56 3.5K
14:28 58.51 58.51 58.49 58.49 2.0K
14:29 58.51 58.51 58.51 58.51 1.6K
14:30 58.49 58.49 58.49 58.49 0.7K
14:31 58.54 58.54 58.54 58.54 0.7K
14:33 58.57 58.58 58.57 58.58 0.8K
14:35 58.58 58.63 58.58 58.63 3.7K
14:36 58.63 58.63 58.63 58.63 1.3K
14:38 58.64 58.64 58.64 58.64 0.1K
14:39 58.66 58.66 58.66 58.66 0.8K
14:42 58.71 58.73 58.71 58.73 1.1K
14:43 58.69 58.69 58.65 58.65 3.5K
14:45 58.69 58.69 58.69 58.69 2.1K
14:48 58.66 58.66 58.66 58.66 2.1K
14:51 58.60 58.63 58.60 58.63 1.0K
14:54 58.64 58.65 58.64 58.65 0.7K
14:56 58.62 58.62 58.62 58.62 3.6K
14:58 58.54 58.54 58.53 58.53 1.6K
15:00 58.53 58.55 58.53 58.55 1.5K
15:01 58.55 58.55 58.55 58.55 3.8K
15:06 58.54 58.56 58.54 58.56 0.9K
15:08 58.57 58.57 58.57 58.57 1.0K
15:09 58.60 58.60 58.60 58.60 0.5K
15:11 58.60 58.60 58.57 58.59 1.5K
15:12 58.58 58.61 58.58 58.61 1.5K
15:13 58.58 58.58 58.58 58.58 1.2K
15:15 58.57 58.57 58.57 58.57 0.7K
15:16 58.56 58.59 58.56 58.59 3.0K
15:18 58.55 58.55 58.55 58.55 0.2K
15:19 58.58 58.59 58.57 58.59 2.7K
15:20 58.62 58.63 58.62 58.62 1.6K
15:21 58.62 58.63 58.61 58.61 1.3K
15:22 58.63 58.63 58.63 58.63 0.4K
15:23 58.62 58.65 58.62 58.65 2.0K
15:24 58.66 58.66 58.64 58.64 2.1K
15:25 58.60 58.60 58.56 58.56 1.1K
15:26 58.59 58.59 58.57 58.57 1.2K
15:28 58.59 58.59 58.59 58.59 0.2K
15:29 58.57 58.59 58.57 58.59 0.7K
15:30 58.57 58.57 58.52 58.57 5.1K
15:31 58.57 58.59 58.57 58.59 1.4K
15:32 58.56 58.56 58.53 58.53 3.8K
15:34 58.50 58.53 58.50 58.53 3.5K
15:35 58.44 58.46 58.44 58.46 3.1K
15:36 58.50 58.51 58.50 58.51 5.2K
15:39 58.45 58.45 58.45 58.45 1.3K
15:40 58.45 58.49 58.45 58.49 6.1K
15:42 58.48 58.48 58.48 58.48 2.3K
15:43 58.48 58.48 58.48 58.48 1.5K
15:44 58.45 58.46 58.45 58.45 3.5K
15:45 58.43 58.46 58.43 58.46 3.9K
15:46 58.48 58.48 58.48 58.48 0.9K
15:47 58.47 58.52 58.47 58.52 3.8K
15:48 58.52 58.52 58.52 58.52 2.0K
15:49 58.53 58.55 58.53 58.55 3.8K
15:50 58.55 58.55 58.52 58.52 3.3K
15:51 58.53 58.54 58.52 58.52 5.4K
15:52 58.52 58.55 58.49 58.55 7.8K
15:53 58.57 58.61 58.56 58.61 4.5K
15:54 58.64 58.64 58.64 58.64 3.7K
15:55 58.67 58.72 58.64 58.68 8.9K
15:56 58.68 58.72 58.68 58.70 7.8K
15:57 58.70 58.74 58.70 58.74 12.4K
15:58 58.76 58.78 58.76 58.78 16.0K
15:59 58.76 58.76 58.65 58.70 232.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available