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 55.07 55.07 55.07 55.07 10.8K
09:31 54.76 54.76 54.24 54.24 1.5K
09:32 54.24 54.24 54.24 54.24 0.5K
09:33 54.17 54.17 53.88 53.88 1.5K
09:34 54.06 54.06 54.06 54.06 0.6K
09:35 54.05 54.05 53.77 53.77 0.8K
09:37 54.05 54.05 54.05 54.05 0.3K
09:39 54.47 54.47 54.47 54.47 2.0K
09:40 54.34 54.53 54.34 54.53 2.0K
09:41 54.60 54.60 54.60 54.60 0.4K
09:42 54.61 54.61 54.61 54.61 1.1K
09:46 54.65 54.65 54.65 54.65 0.4K
09:47 54.64 54.64 54.44 54.44 0.7K
09:48 54.64 54.64 54.64 54.64 0.5K
09:49 54.60 54.60 54.60 54.60 0.4K
09:50 54.42 54.56 54.13 54.13 6.8K
09:51 54.11 54.33 54.11 54.33 3.3K
09:53 54.57 54.57 54.47 54.47 2.0K
09:57 54.63 54.63 54.52 54.52 3.1K
09:58 54.64 54.71 54.64 54.71 2.8K
09:59 54.78 54.78 54.78 54.78 3.5K
10:00 54.81 54.81 54.81 54.81 0.8K
10:02 54.69 54.81 54.69 54.81 2.6K
10:05 54.62 54.73 54.62 54.73 1.0K
10:06 54.70 54.70 54.63 54.68 3.7K
10:07 54.61 54.61 54.34 54.43 5.4K
10:08 54.50 54.57 54.50 54.57 4.0K
10:10 54.70 54.70 54.63 54.63 1.6K
10:11 54.55 54.60 54.55 54.60 2.3K
10:13 54.61 54.61 54.52 54.58 4.7K
10:14 54.55 54.55 54.47 54.48 8.2K
10:15 54.53 54.53 54.48 54.48 1.5K
10:16 54.55 54.55 54.53 54.53 1.9K
10:17 54.48 54.64 54.48 54.64 2.3K
10:18 54.61 54.63 54.49 54.55 5.0K
10:19 54.61 54.61 54.61 54.61 2.1K
10:21 54.64 54.75 54.64 54.75 1.0K
10:22 54.74 54.74 54.62 54.62 1.2K
10:24 54.71 54.71 54.51 54.51 4.2K
10:27 54.66 54.66 54.66 54.66 2.1K
10:28 54.69 54.69 54.69 54.69 2.7K
10:30 54.63 54.63 54.54 54.54 1.8K
10:32 54.67 54.67 54.67 54.67 0.6K
10:33 54.60 54.60 54.60 54.60 1.2K
10:35 54.68 54.70 54.68 54.70 1.1K
10:37 54.69 54.69 54.69 54.69 0.1K
10:38 54.61 54.61 54.61 54.61 1.6K
10:41 54.53 54.53 54.53 54.53 3.9K
10:45 54.44 54.44 54.44 54.44 0.9K
10:48 54.52 54.52 54.52 54.52 0.8K
10:49 54.51 54.51 54.51 54.51 0.4K
10:50 54.46 54.57 54.46 54.57 3.8K
10:54 54.53 54.53 54.53 54.53 0.9K
10:55 54.47 54.47 54.47 54.47 0.4K
10:57 54.41 54.41 54.41 54.41 1.4K
10:58 54.35 54.35 54.35 54.35 1.1K
10:59 54.43 54.43 54.41 54.41 1.2K
11:00 54.41 54.45 54.41 54.45 0.8K
11:01 54.46 54.46 54.46 54.46 0.5K
11:02 54.51 54.51 54.51 54.51 1.4K
11:03 54.37 54.37 54.37 54.37 1.2K
11:04 54.34 54.34 54.34 54.34 0.6K
11:06 54.51 54.51 54.43 54.43 1.2K
11:09 54.38 54.38 54.38 54.38 0.8K
11:10 54.44 54.44 54.39 54.39 2.2K
11:11 54.26 54.26 54.23 54.23 0.8K
11:12 54.30 54.30 54.19 54.24 2.2K
11:13 54.24 54.24 54.24 54.24 1.0K
11:14 54.20 54.20 54.20 54.20 0.6K
11:15 54.21 54.21 54.21 54.21 1.0K
11:16 54.09 54.09 54.09 54.09 1.0K
11:17 54.04 54.04 53.96 53.98 2.8K
11:18 53.98 54.04 53.98 54.03 2.2K
11:19 54.09 54.16 54.09 54.16 1.7K
11:20 54.16 54.34 54.16 54.34 3.3K
11:21 54.30 54.30 54.30 54.30 1.1K
11:22 54.30 54.30 54.21 54.29 3.8K
11:23 54.20 54.20 54.08 54.13 3.3K
11:24 54.14 54.17 54.14 54.17 0.8K
11:25 54.15 54.15 54.15 54.15 2.5K
11:27 54.26 54.26 54.25 54.25 2.0K
11:29 54.22 54.22 54.22 54.22 0.2K
11:30 54.25 54.28 54.25 54.28 1.0K
11:31 54.32 54.32 54.27 54.27 2.9K
11:32 54.32 54.32 54.32 54.32 1.5K
11:34 54.39 54.39 54.39 54.39 1.5K
11:37 54.57 54.57 54.57 54.57 2.2K
11:38 54.57 54.75 54.57 54.75 1.6K
11:39 54.64 54.64 54.58 54.58 2.4K
11:40 54.53 54.53 54.53 54.53 0.9K
11:41 54.64 54.64 54.64 54.64 2.3K
11:44 54.47 54.51 54.47 54.51 2.3K
11:45 54.53 54.53 54.53 54.53 0.9K
11:46 54.57 54.57 54.53 54.53 2.9K
11:48 54.54 54.54 54.49 54.49 1.4K
11:49 54.44 54.44 54.44 54.44 2.2K
11:51 54.47 54.47 54.47 54.47 0.9K
11:52 54.45 54.45 54.45 54.45 0.7K
11:53 54.43 54.43 54.36 54.36 0.5K
11:54 54.43 54.45 54.43 54.45 2.3K
11:56 54.55 54.55 54.55 54.55 1.7K
11:57 54.51 54.51 54.51 54.51 0.6K
11:58 54.55 54.61 54.55 54.61 1.3K
11:59 54.58 54.58 54.58 54.58 0.1K
12:00 54.55 54.55 54.51 54.51 3.3K
12:01 54.60 54.60 54.60 54.60 1.2K
12:04 54.61 54.61 54.61 54.61 1.2K
12:05 54.67 54.70 54.67 54.70 0.8K
12:06 54.66 54.66 54.60 54.60 3.0K
12:08 54.52 54.52 54.52 54.52 1.3K
12:09 54.57 54.57 54.57 54.57 0.7K
12:10 54.55 54.55 54.50 54.50 1.4K
12:11 54.50 54.50 54.50 54.50 2.2K
12:14 54.54 54.54 54.46 54.46 3.5K
12:15 54.45 54.45 54.35 54.35 1.1K
12:16 54.39 54.39 54.34 54.34 1.7K
12:17 54.32 54.32 54.27 54.27 3.4K
12:21 54.32 54.32 54.32 54.32 1.3K
12:23 54.18 54.24 54.18 54.24 0.8K
12:24 54.15 54.15 54.15 54.15 1.2K
12:25 54.19 54.20 54.19 54.20 1.3K
12:26 54.20 54.20 54.20 54.20 0.6K
12:27 54.23 54.23 54.21 54.21 0.7K
12:28 54.21 54.21 54.17 54.17 2.7K
12:29 54.29 54.29 54.29 54.29 0.4K
12:30 54.30 54.30 54.30 54.30 1.5K
12:31 54.18 54.18 54.01 54.06 3.5K
12:32 54.04 54.12 54.04 54.12 1.9K
12:33 54.15 54.15 54.15 54.15 1.7K
12:34 54.13 54.13 54.13 54.13 1.4K
12:35 54.08 54.08 54.08 54.08 0.9K
12:36 54.08 54.08 54.02 54.02 2.5K
12:37 54.03 54.03 54.03 54.03 1.6K
12:38 54.00 54.00 53.94 53.94 2.9K
12:39 53.94 53.94 53.92 53.92 1.6K
12:40 53.91 53.91 53.81 53.84 2.4K
12:41 53.84 53.84 53.84 53.84 0.7K
12:42 53.87 53.87 53.78 53.78 0.8K
12:43 53.83 53.83 53.83 53.83 1.5K
12:46 53.94 53.94 53.94 53.94 1.5K
12:47 53.85 53.87 53.84 53.87 2.5K
12:48 53.93 53.94 53.93 53.94 3.7K
12:49 54.12 54.12 53.86 53.87 3.2K
12:51 53.90 53.90 53.90 53.90 1.7K
12:53 53.78 53.78 53.78 53.78 1.9K
12:54 53.69 53.76 53.69 53.76 1.7K
12:55 53.95 53.95 53.95 53.95 7.4K
13:00 53.61 53.67 53.54 53.54 2.6K
13:01 53.60 53.62 53.54 53.54 4.1K
13:02 53.53 53.61 53.53 53.61 2.9K
13:04 53.70 53.73 53.67 53.71 2.2K
13:05 53.75 53.75 53.75 53.75 0.9K
13:06 53.60 53.60 53.56 53.56 3.3K
13:08 53.40 53.40 53.40 53.40 0.9K
13:09 53.43 53.43 53.30 53.30 3.3K
13:10 53.32 53.35 53.31 53.31 0.7K
13:11 53.40 53.40 53.27 53.35 2.8K
13:12 53.16 53.16 53.16 53.16 0.3K
13:13 53.21 53.21 53.21 53.21 1.1K
13:15 53.39 53.39 53.39 53.39 3.0K
13:16 53.34 53.34 53.34 53.34 0.5K
13:17 53.40 53.50 53.40 53.43 2.2K
13:18 53.37 53.37 53.36 53.36 2.0K
13:20 53.24 53.37 53.21 53.24 2.7K
13:22 53.17 53.26 53.17 53.26 0.5K
13:23 53.35 53.44 53.35 53.43 3.8K
13:25 53.37 53.49 53.37 53.49 2.7K
13:26 53.32 53.34 53.32 53.34 0.9K
13:27 53.37 53.38 53.28 53.28 4.2K
13:29 53.34 53.34 53.28 53.28 1.2K
13:31 53.28 53.28 53.28 53.28 0.7K
13:32 53.34 53.41 53.34 53.41 1.7K
13:33 53.35 53.35 53.35 53.35 1.4K
13:35 53.27 53.60 53.27 53.47 5.1K
13:36 53.45 53.45 53.41 53.41 4.5K
13:38 53.44 53.44 53.44 53.44 0.5K
13:40 53.51 53.57 53.43 53.56 1.8K
13:41 53.57 53.60 53.57 53.59 2.2K
13:42 53.70 53.75 53.70 53.75 0.8K
13:43 53.84 53.84 53.83 53.83 2.7K
13:45 53.78 53.78 53.64 53.64 2.5K
13:47 53.49 53.58 53.49 53.58 5.3K
13:49 53.56 53.56 53.55 53.55 1.2K
13:50 53.45 53.45 53.43 53.45 2.6K
13:51 53.53 53.53 53.53 53.53 1.3K
13:52 53.48 53.48 53.48 53.48 3.7K
13:54 53.48 53.48 53.42 53.42 4.4K
13:56 53.55 53.55 53.55 53.55 0.7K
13:57 53.53 53.53 53.53 53.53 1.5K
13:58 53.60 53.62 53.60 53.62 2.3K
13:59 53.71 53.73 53.71 53.73 0.8K
14:00 53.63 53.63 53.63 53.63 2.2K
14:04 53.70 53.70 53.64 53.64 2.0K
14:05 53.61 53.64 53.61 53.64 2.9K
14:07 53.56 53.56 53.56 53.56 2.2K
14:09 53.49 53.52 53.49 53.52 2.5K
14:10 53.61 53.61 53.53 53.53 1.1K
14:11 53.62 53.62 53.62 53.62 0.8K
14:12 53.48 53.48 53.45 53.45 2.1K
14:13 53.50 53.50 53.47 53.47 1.9K
14:14 53.53 53.53 53.53 53.53 0.7K
14:15 53.58 53.58 53.58 53.58 1.1K
14:16 53.57 53.64 53.57 53.64 1.6K
14:18 53.62 53.73 53.62 53.68 2.4K
14:19 53.68 53.80 53.68 53.80 4.5K
14:20 53.74 53.74 53.74 53.74 0.5K
14:21 53.71 53.71 53.67 53.67 1.0K
14:22 53.66 53.70 53.66 53.70 2.1K
14:24 53.61 53.67 53.60 53.67 2.7K
14:25 53.66 53.66 53.57 53.57 2.9K
14:26 53.49 53.49 53.49 53.49 0.6K
14:27 53.45 53.45 53.35 53.35 1.0K
14:28 53.32 53.32 53.32 53.32 0.3K
14:29 53.31 53.35 53.31 53.35 0.5K
14:30 53.50 54.02 53.50 53.94 8.3K
14:31 53.84 53.84 53.68 53.68 9.0K
14:32 53.77 53.82 53.68 53.68 3.9K
14:33 53.68 53.68 53.68 53.68 1.2K
14:34 53.61 53.61 53.61 53.61 0.9K
14:35 53.48 53.51 53.48 53.51 3.3K
14:36 53.56 53.56 53.48 53.48 2.9K
14:37 53.57 53.57 53.48 53.48 1.5K
14:38 53.56 53.61 53.54 53.54 1.6K
14:39 53.50 53.50 53.48 53.48 0.8K
14:40 53.49 53.49 53.44 53.48 2.0K
14:41 53.50 53.50 53.50 53.50 0.8K
14:42 53.44 53.44 53.44 53.44 0.9K
14:43 53.36 53.46 53.36 53.40 1.6K
14:44 53.44 53.44 53.44 53.44 0.4K
14:45 53.42 53.51 53.42 53.51 3.1K
14:46 53.60 53.64 53.56 53.56 4.0K
14:47 53.52 53.54 53.52 53.54 1.2K
14:49 53.54 53.64 53.54 53.64 2.2K
14:50 53.63 53.63 53.63 53.63 0.5K
14:51 53.59 53.64 53.59 53.64 3.0K
14:52 53.57 53.65 53.57 53.65 2.7K
14:53 53.62 53.62 53.62 53.62 0.4K
14:54 53.57 53.59 53.57 53.59 1.5K
14:55 53.54 53.54 53.54 53.54 0.6K
14:56 53.51 53.51 53.51 53.51 1.1K
14:57 53.57 53.57 53.57 53.57 1.6K
14:58 53.55 53.55 53.53 53.53 2.2K
14:59 53.47 53.47 53.47 53.47 0.7K
15:00 53.50 53.53 53.49 53.49 2.5K
15:02 53.55 53.55 53.55 53.55 1.9K
15:03 53.56 53.56 53.49 53.49 14.4K
15:04 53.55 53.59 53.49 53.59 4.6K
15:05 53.56 53.56 53.52 53.52 0.9K
15:06 53.46 53.46 53.42 53.42 2.7K
15:07 53.37 53.40 53.37 53.40 2.4K
15:08 53.38 53.38 53.37 53.37 1.6K
15:09 53.39 53.39 53.29 53.29 3.8K
15:10 53.26 53.28 53.23 53.25 2.8K
15:11 53.23 53.23 53.19 53.19 1.0K
15:12 53.21 53.21 53.18 53.18 2.0K
15:13 53.16 53.16 53.16 53.16 2.4K
15:14 53.17 53.17 53.17 53.17 0.9K
15:15 53.16 53.18 53.16 53.18 1.6K
15:16 53.12 53.12 53.01 53.01 3.1K
15:17 52.99 52.99 52.99 52.99 1.3K
15:18 53.00 53.06 52.99 52.99 4.5K
15:19 52.95 52.95 52.93 52.93 2.8K
15:20 53.04 53.04 52.94 52.94 1.7K
15:21 52.98 53.08 52.98 53.08 1.4K
15:22 53.03 53.11 52.97 53.11 5.3K
15:23 53.08 53.20 53.08 53.20 4.9K
15:24 53.10 53.15 53.10 53.15 1.9K
15:25 53.11 53.29 53.11 53.29 6.2K
15:26 53.24 53.24 53.24 53.24 0.7K
15:27 53.31 53.38 53.31 53.38 5.3K
15:28 53.29 53.33 53.29 53.30 4.0K
15:30 53.21 53.24 53.20 53.24 5.1K
15:31 53.24 53.24 53.14 53.14 3.9K
15:32 53.06 53.08 52.99 53.08 4.0K
15:33 53.04 53.04 53.03 53.03 3.8K
15:34 52.98 53.02 52.96 52.96 3.7K
15:35 52.74 52.74 52.66 52.73 3.0K
15:36 52.74 52.74 52.58 52.58 5.1K
15:37 52.68 52.68 52.49 52.49 4.1K
15:38 52.50 52.56 52.50 52.56 3.3K
15:39 52.46 52.51 52.46 52.51 5.0K
15:40 52.44 52.60 52.44 52.60 5.0K
15:41 52.67 52.84 52.67 52.80 4.6K
15:42 52.79 52.79 52.61 52.65 7.4K
15:43 52.61 52.61 52.56 52.56 5.5K
15:44 52.43 52.43 52.39 52.39 3.3K
15:45 52.41 52.48 52.41 52.43 11.3K
15:46 52.45 52.45 52.40 52.40 2.6K
15:47 52.43 52.49 52.42 52.42 5.4K
15:48 52.42 52.46 52.35 52.35 6.9K
15:49 52.37 52.39 52.27 52.32 4.8K
15:50 52.32 52.46 52.32 52.46 12.0K
15:51 52.52 52.58 52.48 52.56 6.9K
15:52 52.48 52.64 52.47 52.64 6.8K
15:53 52.65 52.66 52.59 52.66 9.6K
15:54 52.70 52.83 52.70 52.77 11.8K
15:55 52.69 52.88 52.69 52.88 12.5K
15:56 52.86 52.90 52.86 52.89 11.2K
15:57 52.90 52.92 52.87 52.88 14.7K
15:58 52.87 52.89 52.83 52.84 16.4K
15:59 52.84 52.99 52.81 52.91 236.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available