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 57.21 57.34 57.21 57.34 7.9K
09:31 57.28 57.28 57.28 57.28 0.6K
09:32 57.64 58.04 57.64 58.04 3.6K
09:33 57.95 57.95 57.80 57.80 3.9K
09:40 58.01 58.01 58.01 58.01 17.3K
09:43 58.06 58.06 58.06 58.06 1.6K
09:45 57.93 57.93 57.78 57.78 2.0K
09:46 57.68 57.68 57.68 57.68 0.7K
09:47 57.76 57.76 57.76 57.76 0.5K
09:50 57.66 57.66 57.66 57.66 0.2K
09:53 57.64 57.64 57.46 57.46 3.8K
09:55 57.59 57.59 57.59 57.59 0.4K
09:56 57.44 57.48 57.43 57.43 1.7K
09:57 57.45 57.45 57.45 57.45 0.1K
09:58 57.45 57.52 57.45 57.52 1.0K
09:59 57.55 57.55 57.55 57.55 1.2K
10:00 57.45 57.45 57.44 57.44 1.3K
10:01 57.38 57.38 57.38 57.38 0.8K
10:02 57.38 57.38 57.31 57.31 1.0K
10:03 57.31 57.31 57.31 57.31 1.2K
10:04 57.10 57.17 57.10 57.17 2.0K
10:05 57.17 57.22 57.17 57.21 1.7K
10:06 57.25 57.25 57.25 57.25 1.4K
10:07 57.20 57.20 57.20 57.20 2.1K
10:08 57.27 57.27 57.27 57.27 1.2K
10:10 57.20 57.20 57.16 57.16 1.0K
10:11 57.22 57.22 57.22 57.22 0.5K
10:12 57.23 57.23 57.23 57.23 2.0K
10:13 57.15 57.15 57.15 57.15 1.5K
10:15 57.10 57.10 57.10 57.10 1.0K
10:16 57.03 57.12 57.03 57.12 0.9K
10:17 57.03 57.11 57.03 57.11 1.5K
10:18 57.07 57.07 57.03 57.03 1.4K
10:19 57.07 57.07 57.07 57.07 1.0K
10:21 56.88 56.88 56.84 56.84 1.5K
10:22 56.84 56.90 56.84 56.90 0.5K
10:23 56.87 56.93 56.87 56.87 6.6K
10:24 56.80 56.80 56.80 56.80 1.0K
10:25 56.73 56.81 56.73 56.81 2.8K
10:26 56.81 56.81 56.80 56.80 0.3K
10:27 56.85 56.88 56.85 56.88 1.5K
10:28 56.80 56.80 56.76 56.76 0.6K
10:29 56.81 56.83 56.78 56.83 2.3K
10:30 56.83 56.83 56.83 56.83 1.3K
10:31 56.84 56.91 56.84 56.89 1.7K
10:32 56.91 56.91 56.91 56.91 2.3K
10:34 56.88 56.88 56.83 56.83 2.1K
10:35 56.83 56.83 56.83 56.83 0.1K
10:36 56.88 56.88 56.83 56.84 2.0K
10:37 56.89 56.90 56.89 56.89 2.3K
10:38 56.87 56.90 56.87 56.90 3.1K
10:40 56.83 56.83 56.83 56.83 1.5K
10:41 56.73 56.78 56.73 56.78 2.5K
10:42 56.87 56.87 56.86 56.86 2.9K
10:44 56.80 56.80 56.80 56.80 0.4K
10:45 56.75 56.75 56.75 56.75 1.5K
10:47 56.80 56.80 56.75 56.75 2.0K
10:48 56.70 56.70 56.65 56.65 2.5K
10:49 56.67 56.67 56.67 56.67 0.2K
10:50 56.67 56.67 56.62 56.62 2.3K
10:52 56.56 56.59 56.56 56.59 1.5K
10:54 56.54 56.54 56.54 56.54 0.7K
10:55 56.53 56.53 56.53 56.53 0.9K
10:56 56.52 56.52 56.50 56.50 0.8K
10:57 56.48 56.55 56.48 56.55 3.2K
10:58 56.53 56.53 56.53 56.53 0.1K
10:59 56.57 56.57 56.50 56.50 1.1K
11:00 56.48 56.63 56.48 56.59 3.8K
11:01 56.59 56.59 56.59 56.59 0.2K
11:02 56.59 56.66 56.59 56.66 1.6K
11:03 56.66 56.66 56.66 56.66 0.7K
11:04 56.64 56.70 56.64 56.70 1.5K
11:07 56.69 56.75 56.69 56.75 4.1K
11:08 56.70 56.70 56.68 56.68 1.3K
11:10 56.75 56.78 56.72 56.78 1.5K
11:11 56.85 56.88 56.85 56.88 2.8K
11:12 56.87 56.87 56.87 56.87 0.5K
11:13 56.86 56.91 56.86 56.91 1.0K
11:14 56.85 56.91 56.85 56.89 2.1K
11:15 56.91 56.96 56.91 56.96 2.9K
11:16 57.01 57.04 57.01 57.04 2.2K
11:17 56.96 56.96 56.95 56.95 0.5K
11:18 56.95 56.95 56.95 56.95 1.1K
11:20 57.03 57.03 57.03 57.03 0.2K
11:21 57.01 57.01 57.01 57.01 1.2K
11:25 57.04 57.06 57.03 57.03 1.3K
11:26 57.06 57.06 57.06 57.06 0.8K
11:28 57.09 57.09 57.09 57.09 2.3K
11:29 56.96 56.97 56.96 56.97 2.3K
11:30 56.93 56.95 56.93 56.95 0.6K
11:31 56.93 56.93 56.93 56.93 0.4K
11:32 57.00 57.00 57.00 57.00 1.2K
11:33 56.96 56.96 56.96 56.96 0.3K
11:34 56.96 57.01 56.96 57.01 0.9K
11:35 57.00 57.00 57.00 57.00 0.2K
11:36 57.00 57.00 56.99 56.99 2.0K
11:37 57.05 57.05 57.04 57.04 1.2K
11:38 57.05 57.05 57.05 57.05 0.5K
11:40 57.10 57.10 57.08 57.10 2.0K
11:41 57.11 57.11 57.11 57.11 1.2K
11:43 57.16 57.16 57.16 57.16 1.1K
11:44 57.13 57.13 57.13 57.13 0.9K
11:45 57.18 57.18 57.16 57.16 2.1K
11:46 57.22 57.22 57.22 57.22 0.7K
11:47 57.17 57.17 57.13 57.13 2.3K
11:48 57.15 57.15 57.14 57.14 1.0K
11:49 57.16 57.21 57.16 57.21 14.4K
11:53 57.28 57.30 57.28 57.30 0.6K
11:54 57.35 57.35 57.35 57.35 0.9K
11:57 57.39 57.39 57.35 57.35 1.6K
11:58 57.37 57.37 57.37 57.37 2.4K
12:01 57.33 57.38 57.33 57.38 1.7K
12:03 57.38 57.38 57.38 57.38 1.0K
12:04 57.29 57.29 57.29 57.29 1.4K
12:07 57.35 57.37 57.35 57.37 1.3K
12:08 57.37 57.37 57.37 57.37 2.8K
12:09 57.45 57.45 57.45 57.45 0.6K
12:10 57.41 57.41 57.41 57.41 1.7K
12:11 57.46 57.46 57.46 57.46 0.3K
12:12 57.50 57.50 57.46 57.46 2.1K
12:13 57.47 57.47 57.47 57.47 0.6K
12:15 57.52 57.52 57.52 57.52 2.5K
12:19 57.57 57.57 57.57 57.57 0.4K
12:21 57.58 57.61 57.57 57.61 1.4K
12:22 57.58 57.61 57.58 57.61 1.3K
12:23 57.62 57.62 57.62 57.62 2.3K
12:26 57.58 57.59 57.58 57.59 0.9K
12:27 57.65 57.65 57.62 57.62 2.5K
12:29 57.68 57.68 57.68 57.68 0.4K
12:30 57.68 57.68 57.63 57.63 3.0K
12:32 57.62 57.66 57.62 57.64 6.5K
12:33 57.61 57.61 57.59 57.59 2.1K
12:34 57.49 57.49 57.49 57.49 0.3K
12:35 57.54 57.54 57.54 57.54 1.1K
12:38 57.49 57.49 57.49 57.49 0.5K
12:39 57.50 57.50 57.50 57.50 0.6K
12:40 57.54 57.54 57.54 57.54 0.3K
12:41 57.60 57.60 57.60 57.60 2.0K
12:42 57.65 57.65 57.65 57.65 2.0K
12:44 57.60 57.60 57.60 57.60 1.2K
12:45 57.50 57.54 57.50 57.54 0.5K
12:47 57.54 57.54 57.54 57.54 0.5K
12:49 57.57 57.57 57.57 57.57 0.6K
12:50 57.54 57.54 57.45 57.47 4.5K
12:51 57.40 57.40 57.40 57.40 0.2K
12:52 57.46 57.46 57.46 57.46 0.3K
12:53 57.46 57.46 57.46 57.46 1.3K
12:57 57.48 57.48 57.44 57.44 2.0K
13:00 57.47 57.47 57.47 57.47 0.9K
13:01 57.46 57.46 57.46 57.46 0.3K
13:02 57.43 57.46 57.43 57.46 3.8K
13:05 57.47 57.47 57.47 57.47 1.8K
13:06 57.52 57.52 57.52 57.52 0.4K
13:07 57.56 57.59 57.56 57.59 1.4K
13:08 57.54 57.54 57.51 57.51 0.7K
13:10 57.44 57.48 57.44 57.48 1.8K
13:12 57.48 57.48 57.48 57.48 0.1K
13:13 57.49 57.49 57.47 57.47 2.8K
13:15 57.42 57.42 57.42 57.42 1.0K
13:16 57.36 57.36 57.36 57.36 0.6K
13:17 57.37 57.37 57.34 57.34 5.4K
13:20 57.27 57.27 57.17 57.23 5.8K
13:21 57.25 57.30 57.25 57.30 1.9K
13:22 57.28 57.28 57.28 57.28 2.5K
13:23 57.29 57.36 57.29 57.36 0.7K
13:24 57.35 57.35 57.35 57.35 0.4K
13:26 57.33 57.33 57.33 57.33 3.1K
13:28 57.26 57.29 57.26 57.29 0.4K
13:29 57.26 57.27 57.26 57.27 2.9K
13:30 57.27 57.27 57.27 57.27 0.3K
13:32 57.27 57.27 57.27 57.27 0.3K
13:33 57.27 57.27 57.19 57.19 2.0K
13:34 57.25 57.25 57.25 57.25 1.5K
13:35 57.25 57.28 57.25 57.28 3.1K
13:36 57.25 57.25 57.25 57.25 0.8K
13:38 57.27 57.32 57.27 57.32 1.6K
13:39 57.33 57.33 57.28 57.28 5.1K
13:40 57.27 57.27 57.27 57.27 1.2K
13:41 57.23 57.28 57.23 57.28 2.2K
13:42 57.28 57.28 57.25 57.25 1.2K
13:43 57.29 57.29 57.29 57.29 1.0K
13:44 57.33 57.33 57.33 57.33 0.2K
13:45 57.34 57.34 57.34 57.34 0.4K
13:47 57.30 57.30 57.30 57.30 1.1K
13:48 57.30 57.31 57.28 57.30 2.5K
13:49 57.30 57.31 57.30 57.31 1.8K
13:50 57.27 57.27 57.27 57.27 0.2K
13:51 57.26 57.26 57.26 57.26 0.3K
13:53 57.27 57.27 57.24 57.25 1.6K
13:54 57.28 57.31 57.28 57.31 2.4K
13:56 57.27 57.30 57.27 57.30 0.9K
13:58 57.30 57.30 57.30 57.30 0.7K
13:59 57.27 57.27 57.27 57.27 0.5K
14:00 57.29 57.34 57.29 57.34 2.3K
14:03 57.34 57.34 57.34 57.34 1.2K
14:04 57.34 57.34 57.34 57.34 4.2K
14:06 57.26 57.28 57.26 57.28 1.8K
14:08 57.26 57.26 57.26 57.26 0.4K
14:09 57.26 57.26 57.26 57.26 1.2K
14:11 57.22 57.22 57.22 57.22 1.7K
14:13 57.19 57.22 57.19 57.22 1.4K
14:14 57.17 57.17 57.17 57.17 1.0K
14:15 57.16 57.16 57.16 57.16 0.3K
14:16 57.16 57.16 57.16 57.16 0.4K
14:17 57.13 57.13 57.12 57.13 4.1K
14:19 57.09 57.09 57.09 57.09 0.7K
14:20 57.08 57.08 57.08 57.08 1.5K
14:22 57.14 57.14 57.14 57.14 0.3K
14:23 57.16 57.21 57.16 57.21 1.3K
14:24 57.23 57.23 57.23 57.23 1.2K
14:26 57.19 57.19 57.19 57.19 0.3K
14:28 57.17 57.17 57.17 57.17 1.6K
14:30 57.13 57.13 57.13 57.13 1.2K
14:32 57.08 57.10 57.08 57.10 0.8K
14:33 57.10 57.21 57.10 57.12 5.8K
14:34 57.09 57.09 57.09 57.09 1.4K
14:35 57.13 57.13 57.13 57.13 1.1K
14:36 57.14 57.14 57.14 57.14 0.1K
14:37 57.14 57.14 57.11 57.11 0.6K
14:38 57.16 57.16 57.16 57.16 1.6K
14:39 57.18 57.18 57.18 57.18 0.3K
14:40 57.16 57.21 57.16 57.21 1.9K
14:41 57.18 57.23 57.18 57.23 0.9K
14:42 57.26 57.26 57.23 57.23 3.2K
14:43 57.24 57.24 57.22 57.22 1.5K
14:44 57.25 57.28 57.25 57.28 0.7K
14:45 57.24 57.24 57.24 57.24 0.8K
14:47 57.19 57.26 57.19 57.26 1.6K
14:49 57.26 57.26 57.26 57.26 0.2K
14:50 57.27 57.27 57.27 57.27 1.4K
14:51 57.28 57.28 57.28 57.28 0.3K
14:52 57.29 57.29 57.29 57.29 2.7K
14:54 57.22 57.25 57.22 57.25 0.8K
14:55 57.26 57.30 57.26 57.28 3.3K
14:56 57.27 57.27 57.26 57.26 1.2K
14:57 57.30 57.33 57.30 57.33 2.5K
14:58 57.33 57.33 57.33 57.33 1.1K
14:59 57.33 57.43 57.33 57.43 7.3K
15:01 57.33 57.33 57.33 57.33 1.6K
15:02 57.28 57.28 57.28 57.28 0.1K
15:03 57.33 57.33 57.33 57.33 0.8K
15:04 57.28 57.30 57.26 57.30 2.1K
15:05 57.31 57.31 57.31 57.31 0.9K
15:06 57.32 57.32 57.32 57.32 0.6K
15:07 57.32 57.32 57.32 57.32 0.7K
15:08 57.35 57.36 57.35 57.36 2.4K
15:09 57.36 57.38 57.36 57.38 1.6K
15:10 57.33 57.35 57.33 57.35 2.3K
15:11 57.27 57.29 57.27 57.29 1.1K
15:12 57.32 57.32 57.32 57.32 1.0K
15:13 57.33 57.33 57.33 57.33 1.6K
15:14 57.31 57.31 57.24 57.24 4.0K
15:15 57.20 57.20 57.19 57.19 1.4K
15:16 57.12 57.12 57.12 57.12 1.0K
15:17 57.06 57.06 56.98 56.98 2.7K
15:18 56.95 57.08 56.95 57.08 6.4K
15:20 57.14 57.14 57.14 57.14 0.5K
15:21 57.11 57.11 57.11 57.11 0.8K
15:22 57.06 57.07 57.06 57.07 2.3K
15:23 57.07 57.08 57.07 57.08 2.8K
15:24 57.07 57.07 57.07 57.07 0.3K
15:25 57.12 57.12 57.08 57.08 4.1K
15:26 57.08 57.16 57.07 57.16 6.1K
15:27 57.14 57.14 57.10 57.10 1.9K
15:28 57.07 57.17 57.07 57.17 4.1K
15:29 57.17 57.18 57.17 57.18 1.2K
15:30 57.13 57.18 57.13 57.17 5.3K
15:31 57.10 57.10 57.10 57.10 2.6K
15:32 57.08 57.12 57.08 57.12 8.4K
15:33 57.07 57.08 57.07 57.08 1.1K
15:34 57.08 57.08 57.06 57.06 2.5K
15:35 57.00 57.00 56.99 56.99 2.0K
15:36 57.01 57.06 57.01 57.06 2.3K
15:37 57.06 57.16 57.06 57.13 2.9K
15:38 57.10 57.10 57.10 57.10 1.6K
15:40 57.08 57.08 57.07 57.07 3.4K
15:41 57.06 57.09 57.06 57.09 0.8K
15:42 57.09 57.09 57.06 57.06 1.6K
15:43 57.12 57.13 57.12 57.13 2.5K
15:44 57.11 57.11 57.11 57.11 3.0K
15:45 57.09 57.09 57.09 57.09 3.3K
15:47 57.00 57.00 56.96 56.96 4.5K
15:48 56.97 56.97 56.97 56.97 0.6K
15:49 56.93 56.95 56.93 56.95 5.2K
15:50 56.94 56.96 56.92 56.96 5.9K
15:51 56.96 56.97 56.93 56.93 3.3K
15:52 56.89 56.89 56.86 56.87 7.6K
15:53 56.90 56.91 56.84 56.84 4.7K
15:54 56.88 56.88 56.86 56.86 6.3K
15:55 56.85 56.85 56.78 56.82 14.3K
15:56 56.81 56.82 56.79 56.79 8.4K
15:57 56.79 56.79 56.69 56.76 13.9K
15:58 56.73 56.77 56.70 56.74 8.2K
15:59 56.74 56.75 56.70 56.74 213.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available