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 52.96 53.05 52.96 53.05 6.8K
09:32 53.17 53.43 53.12 53.16 2.9K
09:33 53.45 53.45 52.96 53.11 2.6K
09:34 52.92 52.92 52.92 52.92 0.4K
09:35 52.93 52.93 52.82 52.82 1.5K
09:36 52.78 52.78 52.78 52.78 0.2K
09:37 52.74 52.74 52.74 52.74 1.6K
09:39 52.78 52.78 52.78 52.78 1.7K
09:42 52.30 52.30 52.30 52.30 0.7K
09:43 52.31 52.43 52.29 52.29 3.1K
09:44 52.21 52.21 52.20 52.20 2.5K
09:45 52.26 52.26 52.17 52.22 1.1K
09:46 52.23 52.30 52.23 52.30 2.8K
09:47 52.42 52.65 52.42 52.58 3.1K
09:48 52.62 52.74 52.62 52.69 1.5K
09:49 52.68 52.68 52.56 52.56 2.6K
09:50 52.56 52.56 52.56 52.56 0.8K
09:51 52.66 52.72 52.66 52.72 2.4K
09:52 52.79 52.79 52.79 52.79 0.6K
09:53 52.83 52.84 52.83 52.84 0.5K
09:54 52.84 52.84 52.73 52.73 2.2K
09:55 52.88 52.88 52.79 52.79 3.2K
09:56 52.86 52.91 52.86 52.91 1.2K
09:57 53.03 53.03 53.03 53.03 1.6K
09:58 53.05 53.05 53.05 53.05 1.0K
09:59 53.06 53.06 53.06 53.06 0.2K
10:00 53.26 53.27 53.26 53.27 2.9K
10:01 53.20 53.20 53.01 53.01 4.6K
10:02 52.98 53.04 52.98 53.04 0.3K
10:03 53.05 53.05 52.96 52.96 1.2K
10:04 53.04 53.08 53.02 53.02 1.7K
10:05 53.20 53.20 53.04 53.04 1.5K
10:06 53.03 53.03 53.03 53.03 0.2K
10:07 52.94 52.94 52.76 52.76 2.7K
10:08 52.70 52.79 52.70 52.79 1.6K
10:10 52.79 53.28 52.79 53.28 4.4K
10:11 53.44 54.13 53.44 54.13 11.3K
10:12 54.09 54.28 53.89 54.28 7.4K
10:13 54.50 54.56 54.50 54.56 1.5K
10:14 54.85 54.85 54.67 54.78 6.1K
10:15 54.92 55.03 54.92 55.03 5.2K
10:16 55.05 55.21 55.05 55.13 17.3K
10:17 55.16 55.45 54.98 55.45 18.9K
10:18 55.51 55.51 55.13 55.17 22.4K
10:19 55.02 55.02 55.00 55.00 1.9K
10:20 54.65 54.78 54.15 54.15 5.0K
10:21 54.21 54.75 54.21 54.75 3.0K
10:22 54.69 54.69 54.44 54.44 1.1K
10:23 54.19 54.19 54.08 54.08 2.5K
10:24 54.08 54.08 53.63 53.63 2.0K
10:25 53.64 53.64 53.49 53.55 4.6K
10:26 53.69 53.75 53.67 53.75 0.8K
10:27 53.70 53.96 53.70 53.96 1.0K
10:28 53.76 53.76 53.39 53.39 3.8K
10:29 53.42 53.42 53.25 53.35 2.9K
10:30 53.28 53.28 53.28 53.28 0.5K
10:31 53.28 53.31 53.28 53.31 1.7K
10:32 53.41 53.56 53.41 53.52 4.2K
10:33 53.55 53.67 53.42 53.54 8.4K
10:34 53.48 53.48 53.48 53.48 0.7K
10:35 53.09 53.09 52.87 52.87 3.5K
10:36 52.78 52.89 52.78 52.81 3.3K
10:37 52.81 52.81 52.81 52.81 0.7K
10:38 52.94 52.94 52.94 52.94 0.1K
10:39 52.93 52.93 52.66 52.77 3.1K
10:40 52.84 52.92 52.84 52.92 1.6K
10:41 52.66 52.67 52.66 52.67 2.2K
10:42 52.69 52.69 52.69 52.69 0.7K
10:43 52.73 52.95 52.73 52.95 3.2K
10:44 52.95 53.13 52.95 53.13 3.4K
10:45 53.09 53.09 53.09 53.09 2.0K
10:47 53.16 53.16 52.99 53.07 1.4K
10:48 53.06 53.06 53.06 53.06 0.3K
10:49 53.11 53.11 53.11 53.11 0.3K
10:50 53.42 53.53 53.42 53.50 3.9K
10:51 53.49 53.49 53.31 53.43 1.6K
10:52 53.56 53.56 53.56 53.56 1.2K
10:53 53.50 53.65 53.50 53.61 1.5K
10:54 53.65 54.00 53.65 54.00 5.1K
10:55 54.05 54.05 53.81 53.81 1.4K
10:56 53.81 53.81 53.73 53.73 4.2K
10:57 53.75 53.75 53.75 53.75 1.5K
10:58 53.68 53.68 53.68 53.68 0.5K
10:59 53.53 53.65 53.53 53.65 3.1K
11:00 53.61 53.61 53.61 53.61 1.7K
11:01 53.87 53.87 53.87 53.87 1.3K
11:02 53.99 54.07 53.94 54.07 1.1K
11:03 54.07 54.13 54.07 54.13 0.9K
11:05 53.96 53.96 53.82 53.82 3.1K
11:08 53.53 53.53 53.53 53.53 0.9K
11:09 53.31 53.31 53.31 53.31 2.0K
11:10 53.31 53.34 53.27 53.34 4.1K
11:11 53.44 53.44 53.44 53.44 1.0K
11:12 53.32 53.32 53.32 53.32 1.6K
11:14 53.44 53.44 52.86 52.86 7.5K
11:15 52.50 52.50 52.50 52.50 2.9K
11:16 52.59 52.59 52.59 52.59 1.3K
11:17 52.59 52.59 52.59 52.59 2.6K
11:19 52.83 52.83 52.83 52.83 1.2K
11:21 53.08 53.08 52.88 52.88 3.7K
11:22 52.76 52.89 52.76 52.89 1.4K
11:23 52.76 52.76 52.76 52.76 2.9K
11:27 52.63 52.63 52.36 52.36 3.7K
11:28 52.30 52.59 52.30 52.59 5.7K
11:30 52.42 52.53 52.42 52.53 1.7K
11:31 52.35 52.46 52.35 52.46 3.7K
11:32 52.55 52.55 52.55 52.55 0.4K
11:33 52.59 52.59 52.58 52.58 2.2K
11:35 52.81 52.84 52.81 52.84 0.9K
11:36 52.76 52.76 52.76 52.76 1.7K
11:37 52.86 52.86 52.86 52.86 1.0K
11:38 53.06 53.06 52.96 52.96 1.6K
11:39 52.96 52.96 52.90 52.90 1.7K
11:40 52.90 53.11 52.90 53.11 1.7K
11:42 53.27 53.27 53.27 53.27 1.5K
11:43 53.45 53.45 53.45 53.45 1.2K
11:46 53.42 53.42 53.42 53.42 3.1K
11:49 53.58 53.58 53.58 53.58 1.2K
11:50 53.49 53.49 53.49 53.49 0.7K
11:51 53.37 53.37 53.37 53.37 0.9K
11:52 53.33 53.33 53.29 53.29 0.9K
11:53 53.26 53.26 53.14 53.14 1.2K
11:54 53.16 53.16 53.16 53.16 1.0K
11:55 53.13 53.13 53.13 53.13 0.9K
11:56 53.25 53.25 53.25 53.25 1.3K
11:57 53.33 53.33 53.33 53.33 0.4K
11:58 53.36 53.36 53.36 53.36 0.9K
11:59 53.39 53.40 53.39 53.40 2.7K
12:02 53.33 53.34 53.33 53.34 1.6K
12:03 53.14 53.14 53.14 53.14 0.4K
12:04 53.26 53.26 53.26 53.26 0.2K
12:05 53.23 53.23 53.23 53.23 0.4K
12:07 53.16 53.16 53.16 53.16 1.2K
12:08 52.99 52.99 52.97 52.97 0.7K
12:09 52.96 52.96 52.90 52.90 1.1K
12:10 52.92 52.92 52.92 52.92 0.6K
12:11 52.95 53.01 52.91 53.01 2.2K
12:12 52.84 52.84 52.84 52.84 2.5K
12:14 53.00 53.00 52.88 52.88 2.2K
12:16 53.09 53.09 52.98 52.98 1.2K
12:17 52.93 53.01 52.93 53.01 2.4K
12:19 52.86 52.86 52.86 52.86 0.6K
12:21 52.83 52.83 52.73 52.73 1.1K
12:22 52.69 52.69 52.68 52.68 1.9K
12:24 52.73 52.84 52.73 52.80 2.1K
12:25 52.84 52.93 52.84 52.93 2.5K
12:26 53.01 53.01 53.01 53.01 1.6K
12:27 53.03 53.08 52.95 52.95 3.2K
12:30 52.97 53.04 52.97 53.04 2.3K
12:31 53.03 53.03 53.03 53.03 0.3K
12:32 52.97 52.97 52.97 52.97 1.1K
12:33 52.98 52.98 52.96 52.96 3.2K
12:38 52.94 52.94 52.87 52.87 1.9K
12:39 52.85 52.85 52.84 52.84 3.3K
12:42 52.63 52.63 52.63 52.63 1.6K
12:43 52.56 52.56 52.56 52.56 0.8K
12:44 52.53 52.55 52.53 52.55 1.5K
12:46 52.48 52.48 52.48 52.48 0.9K
12:47 52.42 52.42 52.42 52.42 0.4K
12:48 52.33 52.33 52.17 52.17 2.5K
12:49 52.14 52.23 52.06 52.23 2.3K
12:50 52.24 52.25 52.24 52.25 2.0K
12:51 52.36 52.36 52.36 52.36 3.0K
12:52 52.44 52.44 52.19 52.19 5.8K
12:54 52.35 52.35 52.32 52.32 0.7K
12:55 52.39 52.39 52.35 52.35 3.3K
12:56 52.30 52.30 52.30 52.30 1.6K
12:57 52.29 52.29 52.27 52.27 1.9K
12:58 52.24 52.27 52.18 52.27 5.5K
12:59 52.33 52.33 52.33 52.33 0.8K
13:00 52.41 53.08 52.41 53.08 6.9K
13:01 53.08 53.08 53.08 53.08 2.8K
13:02 52.85 52.85 52.64 52.64 3.8K
13:03 52.58 52.58 52.58 52.58 2.6K
13:04 52.43 52.50 52.43 52.46 1.8K
13:05 52.46 52.46 52.43 52.43 1.1K
13:06 52.38 52.38 52.33 52.33 2.1K
13:07 52.37 52.37 52.26 52.26 0.4K
13:08 52.36 52.36 52.36 52.36 0.5K
13:09 52.35 52.35 52.35 52.35 1.7K
13:10 52.36 52.47 52.36 52.47 2.4K
13:11 52.48 52.48 52.48 52.48 1.3K
13:12 52.37 52.51 52.37 52.51 3.1K
13:13 52.53 52.64 52.53 52.64 1.7K
13:14 52.66 52.78 52.66 52.78 2.2K
13:15 52.76 52.97 52.76 52.97 3.6K
13:16 53.08 53.08 53.08 53.08 0.9K
13:18 53.09 53.09 52.88 52.88 3.0K
13:19 52.90 53.04 52.90 53.04 8.2K
13:20 52.96 52.98 52.96 52.97 5.0K
13:21 52.97 52.97 52.96 52.96 4.9K
13:22 52.96 53.02 52.96 52.99 5.3K
13:23 53.03 53.05 53.03 53.05 8.1K
13:24 53.05 53.12 53.05 53.12 2.2K
13:25 53.06 53.11 53.00 53.00 5.6K
13:26 53.00 53.11 53.00 53.02 5.1K
13:27 52.96 52.98 52.92 52.92 2.9K
13:28 52.92 53.01 52.92 53.01 1.2K
13:29 52.94 53.21 52.94 53.21 2.5K
13:30 53.22 53.22 53.17 53.17 3.5K
13:31 53.10 53.10 53.02 53.02 3.4K
13:32 52.95 52.95 52.95 52.95 0.4K
13:33 52.96 53.03 52.84 52.84 2.7K
13:34 52.94 52.94 52.94 52.94 1.2K
13:35 53.07 53.07 53.07 53.07 0.9K
13:36 53.21 53.21 53.21 53.21 0.5K
13:37 53.19 53.19 53.19 53.19 0.9K
13:38 53.18 53.20 53.18 53.20 1.3K
13:39 53.22 53.23 53.22 53.23 1.3K
13:40 53.22 53.22 53.22 53.22 0.7K
13:41 53.11 53.11 53.11 53.11 1.0K
13:42 53.26 53.31 53.24 53.24 2.4K
13:43 53.38 53.42 53.38 53.42 2.0K
13:45 53.59 53.60 53.37 53.37 7.0K
13:46 53.25 53.48 53.25 53.48 2.9K
13:47 53.65 53.65 53.58 53.58 2.0K
13:48 53.67 53.67 53.58 53.67 4.7K
13:49 53.56 53.56 53.52 53.52 3.2K
13:50 53.52 53.55 53.52 53.55 1.5K
13:51 53.43 53.43 53.43 53.43 0.7K
13:52 53.45 53.45 53.41 53.41 1.4K
13:53 53.51 53.53 53.51 53.53 3.7K
13:54 53.55 53.55 53.47 53.54 3.1K
13:55 53.46 53.46 53.46 53.46 2.3K
13:56 53.44 53.44 53.43 53.43 0.8K
13:57 53.43 53.44 53.43 53.44 1.1K
13:58 53.62 53.66 53.62 53.66 6.1K
14:00 53.73 53.83 53.70 53.80 2.8K
14:01 53.73 53.73 53.50 53.50 3.0K
14:02 53.54 53.60 53.54 53.60 1.3K
14:03 53.54 53.54 53.51 53.51 1.2K
14:04 53.51 53.59 53.51 53.52 6.4K
14:06 53.31 53.38 53.31 53.33 2.4K
14:07 53.46 53.46 53.46 53.46 3.6K
14:08 53.43 53.43 53.43 53.43 0.3K
14:09 53.51 53.51 53.36 53.43 1.2K
14:10 53.52 53.75 53.52 53.75 2.9K
14:11 53.51 53.51 53.51 53.51 2.3K
14:12 53.46 53.46 53.35 53.43 2.1K
14:13 53.50 53.50 53.50 53.50 0.5K
14:14 53.47 53.47 53.47 53.47 3.6K
14:15 53.44 53.50 53.44 53.50 2.0K
14:16 53.73 53.73 53.46 53.46 4.6K
14:18 53.51 53.58 53.51 53.58 4.3K
14:20 53.61 53.61 53.57 53.57 2.5K
14:21 53.49 53.51 53.44 53.44 2.1K
14:22 53.51 53.57 53.51 53.57 4.3K
14:23 53.55 53.55 53.55 53.55 1.1K
14:24 53.48 53.53 53.41 53.50 3.3K
14:25 53.51 53.51 53.32 53.32 2.7K
14:26 53.25 53.25 53.18 53.18 1.3K
14:27 53.21 53.21 53.21 53.21 0.3K
14:29 53.21 53.21 53.18 53.18 1.9K
14:30 53.32 53.37 53.32 53.37 3.3K
14:32 53.27 53.27 53.20 53.27 2.5K
14:33 53.27 53.27 53.27 53.27 0.3K
14:34 53.27 53.27 53.13 53.13 2.4K
14:35 53.20 53.23 53.20 53.20 2.9K
14:36 53.10 53.26 53.09 53.26 3.8K
14:38 53.39 53.39 53.39 53.39 1.4K
14:39 53.47 53.47 53.47 53.47 1.1K
14:40 53.27 53.27 53.27 53.27 1.5K
14:41 53.45 53.45 53.45 53.45 1.3K
14:42 53.39 53.42 53.39 53.42 1.2K
14:43 53.35 53.35 53.34 53.34 0.6K
14:44 53.44 53.45 53.44 53.45 2.2K
14:45 53.32 53.32 53.27 53.27 2.5K
14:46 53.39 53.40 53.39 53.40 1.2K
14:47 53.56 53.56 53.38 53.38 1.1K
14:48 53.30 53.35 53.30 53.35 4.1K
14:50 53.38 53.38 53.37 53.37 0.7K
14:51 53.23 53.23 53.12 53.21 3.2K
14:52 53.16 53.29 53.16 53.29 1.6K
14:54 53.20 53.20 53.08 53.08 1.1K
14:55 53.07 53.07 52.97 52.97 3.0K
14:56 52.96 52.96 52.96 52.96 0.2K
14:57 53.02 53.03 53.02 53.03 1.0K
14:58 52.99 53.03 52.99 53.03 2.7K
14:59 52.95 53.11 52.95 53.11 2.8K
15:00 53.10 53.40 53.10 53.40 3.5K
15:02 53.15 53.20 53.13 53.20 4.0K
15:03 53.05 53.20 53.04 53.20 2.6K
15:04 53.04 53.04 53.03 53.03 3.5K
15:05 53.03 53.03 53.03 53.03 2.0K
15:06 53.11 53.11 53.02 53.02 1.7K
15:07 53.01 53.01 53.01 53.01 2.7K
15:08 53.11 53.11 53.11 53.11 1.2K
15:09 53.11 53.11 53.11 53.11 1.1K
15:10 53.05 53.10 53.05 53.10 1.8K
15:12 53.07 53.15 53.07 53.15 3.2K
15:13 53.20 53.20 53.14 53.14 1.9K
15:14 53.11 53.11 53.11 53.11 2.1K
15:15 53.07 53.07 53.03 53.03 2.5K
15:16 53.07 53.12 53.06 53.12 2.5K
15:17 53.19 53.19 53.15 53.15 1.8K
15:18 53.29 53.33 53.29 53.33 2.1K
15:19 53.33 53.39 53.33 53.39 2.5K
15:20 53.38 53.38 53.16 53.16 2.5K
15:21 53.17 53.17 53.12 53.12 1.1K
15:22 53.16 53.16 53.08 53.08 2.8K
15:23 53.08 53.08 53.08 53.08 1.4K
15:24 53.09 53.09 53.01 53.05 4.5K
15:25 52.98 52.99 52.98 52.99 3.8K
15:26 52.89 53.00 52.89 53.00 3.6K
15:27 52.95 52.95 52.92 52.92 0.9K
15:28 52.92 52.92 52.92 52.92 2.9K
15:29 52.96 52.96 52.87 52.87 2.9K
15:30 52.97 53.04 52.97 52.99 3.8K
15:31 53.03 53.07 53.03 53.05 2.3K
15:32 52.99 53.25 52.99 53.21 4.2K
15:33 53.28 53.37 53.22 53.37 2.4K
15:34 53.36 53.42 53.29 53.29 2.9K
15:35 53.20 53.27 53.20 53.27 4.7K
15:36 53.34 53.34 53.27 53.27 3.3K
15:37 53.40 53.42 53.40 53.41 5.0K
15:38 53.50 53.50 53.30 53.30 3.5K
15:39 53.24 53.24 53.24 53.24 0.7K
15:40 53.15 53.16 53.15 53.16 2.0K
15:41 53.04 53.07 53.03 53.04 3.0K
15:42 52.99 53.08 52.98 52.98 7.4K
15:43 52.96 52.96 52.96 52.96 1.3K
15:44 52.95 52.96 52.89 52.96 6.9K
15:45 52.91 52.99 52.91 52.96 10.7K
15:46 52.88 52.93 52.87 52.93 2.8K
15:47 52.93 52.93 52.87 52.87 5.5K
15:48 52.87 52.90 52.84 52.88 7.9K
15:49 52.88 52.94 52.87 52.87 7.6K
15:50 52.83 52.90 52.82 52.82 4.0K
15:51 52.83 52.91 52.78 52.85 7.9K
15:52 52.83 52.87 52.83 52.87 3.7K
15:53 52.94 52.97 52.87 52.87 5.0K
15:54 52.93 52.93 52.86 52.86 3.8K
15:55 52.93 52.98 52.81 52.81 18.7K
15:56 52.86 52.95 52.86 52.86 12.4K
15:57 52.85 52.89 52.82 52.84 15.7K
15:58 52.84 52.84 52.76 52.76 17.8K
15:59 52.77 52.84 52.72 52.78 292.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available