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 52.50 52.68 52.50 52.68 6.1K
09:33 52.80 53.02 52.80 53.02 2.4K
09:34 52.81 52.81 52.75 52.78 6.3K
09:36 52.66 52.66 52.66 52.66 0.6K
09:37 52.61 52.61 52.61 52.61 0.1K
09:38 52.42 52.86 52.42 52.86 3.6K
09:39 52.87 52.90 52.87 52.90 1.3K
09:40 52.97 52.97 52.77 52.77 1.2K
09:41 52.78 52.97 52.78 52.97 0.3K
09:42 52.89 53.02 52.89 53.02 1.0K
09:43 52.92 52.92 52.92 52.92 0.1K
09:44 52.91 52.91 52.60 52.60 4.5K
09:46 52.60 52.60 52.60 52.60 0.1K
09:47 52.61 52.61 52.61 52.61 0.1K
09:48 52.61 52.61 52.61 52.61 0.5K
09:49 52.58 52.75 52.58 52.75 5.6K
09:52 52.89 52.89 52.89 52.89 3.1K
09:53 52.96 52.96 52.88 52.88 1.5K
09:55 52.92 52.94 52.92 52.94 0.6K
09:56 52.95 52.95 52.95 52.95 2.5K
09:57 53.04 53.04 53.04 53.04 3.0K
09:59 53.14 53.14 52.89 52.89 9.8K
10:00 53.02 53.14 53.02 53.11 8.1K
10:02 53.02 53.02 53.00 53.00 2.0K
10:03 53.07 53.07 52.92 52.92 1.8K
10:04 52.86 52.86 52.78 52.78 1.4K
10:05 52.74 52.74 52.74 52.74 0.2K
10:06 52.72 52.72 52.57 52.57 1.6K
10:07 52.37 52.51 52.37 52.51 0.3K
10:08 52.53 52.53 52.53 52.53 0.2K
10:09 52.55 52.55 52.46 52.48 1.3K
10:10 52.39 52.49 52.39 52.49 0.7K
10:11 52.49 52.49 52.42 52.49 0.9K
10:12 52.48 52.48 52.48 52.48 0.2K
10:13 52.36 52.36 52.36 52.36 1.5K
10:14 52.26 52.26 52.26 52.26 1.1K
10:15 52.26 52.26 52.26 52.26 0.9K
10:17 52.40 52.41 52.40 52.41 5.0K
10:19 52.51 52.51 52.51 52.51 1.3K
10:20 52.46 52.46 52.46 52.46 1.3K
10:21 52.41 52.41 52.33 52.33 2.5K
10:22 52.33 52.33 52.33 52.33 1.1K
10:23 52.31 52.48 52.31 52.45 7.5K
10:25 52.43 52.43 52.43 52.43 1.9K
10:28 52.37 52.43 52.37 52.43 1.0K
10:29 52.44 52.48 52.44 52.48 2.0K
10:30 52.46 52.46 52.46 52.46 0.3K
10:31 52.55 52.55 52.55 52.55 2.4K
10:33 52.64 52.68 52.64 52.68 2.8K
10:34 52.67 52.73 52.67 52.73 1.4K
10:35 52.69 52.69 52.67 52.67 1.5K
10:36 52.63 52.63 52.60 52.61 1.6K
10:37 52.61 52.61 52.58 52.61 1.2K
10:38 52.55 52.55 52.55 52.55 1.2K
10:39 52.47 52.47 52.47 52.47 0.1K
10:40 52.47 52.47 52.44 52.44 1.3K
10:42 52.34 52.34 52.34 52.34 4.1K
10:45 52.03 52.14 52.03 52.14 2.2K
10:46 52.21 52.30 52.21 52.30 9.8K
10:47 52.24 52.24 52.21 52.21 2.1K
10:49 52.10 52.10 52.01 52.01 1.6K
10:50 52.01 52.01 51.93 51.93 2.0K
10:51 52.01 52.01 52.01 52.01 0.1K
10:52 51.87 51.87 51.87 51.87 3.0K
10:54 51.87 51.87 51.87 51.87 0.3K
10:55 51.89 51.89 51.89 51.89 1.5K
10:56 51.86 51.86 51.71 51.72 1.9K
10:57 51.61 51.69 51.61 51.69 0.6K
10:58 51.76 51.83 51.76 51.77 5.2K
10:59 51.69 51.74 51.69 51.72 2.1K
11:00 51.76 51.80 51.75 51.75 2.3K
11:01 51.74 51.82 51.74 51.80 2.1K
11:02 51.84 51.87 51.84 51.87 1.5K
11:03 51.86 51.86 51.86 51.86 0.1K
11:04 51.86 52.02 51.86 52.02 2.3K
11:05 52.11 52.11 52.11 52.11 0.9K
11:06 52.15 52.15 52.13 52.15 5.4K
11:07 52.15 52.15 52.08 52.08 1.5K
11:09 52.08 52.08 52.08 52.08 0.6K
11:10 52.07 52.07 52.07 52.07 0.2K
11:11 52.18 52.19 52.18 52.19 2.0K
11:12 52.18 52.18 52.18 52.18 1.8K
11:13 52.16 52.16 52.11 52.11 0.7K
11:14 52.10 52.11 52.10 52.11 0.9K
11:15 52.12 52.28 52.12 52.28 5.4K
11:17 52.30 52.30 52.30 52.30 0.2K
11:18 52.23 52.23 52.20 52.20 2.4K
11:19 52.21 52.28 52.21 52.28 1.3K
11:20 52.24 52.24 52.24 52.24 0.4K
11:21 52.28 52.37 52.28 52.31 7.2K
11:22 52.25 52.25 52.25 52.25 0.8K
11:23 52.19 52.26 52.19 52.26 4.9K
11:24 52.34 52.35 52.34 52.35 1.2K
11:25 52.32 52.32 52.31 52.31 1.6K
11:26 52.31 52.31 52.26 52.26 1.3K
11:27 52.27 52.30 52.27 52.30 2.6K
11:28 52.19 52.19 52.19 52.19 0.7K
11:29 52.17 52.17 52.12 52.16 3.1K
11:30 52.24 52.30 52.24 52.30 5.4K
11:31 52.32 52.33 52.30 52.30 2.0K
11:32 52.21 52.26 52.21 52.26 1.6K
11:33 52.31 52.31 52.21 52.21 4.1K
11:34 52.25 52.25 52.25 52.25 0.7K
11:35 52.22 52.26 52.13 52.13 4.7K
11:36 52.15 52.15 52.13 52.13 1.0K
11:37 52.17 52.24 52.17 52.23 5.4K
11:39 52.19 52.19 52.19 52.19 2.3K
11:40 52.10 52.10 52.10 52.10 0.8K
11:41 52.08 52.08 51.98 51.98 1.8K
11:42 51.98 51.98 51.87 51.88 1.9K
11:43 51.95 52.01 51.95 51.98 3.4K
11:44 51.98 52.03 51.98 52.03 1.0K
11:45 52.06 52.06 52.06 52.06 1.3K
11:46 52.07 52.07 52.00 52.00 2.1K
11:47 52.02 52.21 52.02 52.21 6.5K
11:48 52.06 52.22 52.06 52.20 3.8K
11:50 52.10 52.10 52.10 52.10 0.8K
11:51 52.15 52.15 52.09 52.09 1.8K
11:52 52.08 52.08 52.08 52.08 0.5K
11:53 52.08 52.08 52.08 52.08 0.6K
11:54 52.03 52.03 52.03 52.03 2.6K
11:55 52.03 52.03 52.03 52.03 1.9K
11:56 51.97 51.99 51.97 51.99 2.2K
11:58 51.98 51.98 51.93 51.93 1.1K
11:59 51.95 52.00 51.94 52.00 4.9K
12:00 51.95 51.96 51.95 51.96 0.9K
12:01 51.87 51.91 51.87 51.91 0.7K
12:02 51.91 51.91 51.91 51.91 1.2K
12:03 52.01 52.01 52.01 52.01 2.7K
12:05 51.97 52.06 51.97 52.06 3.1K
12:07 52.10 52.16 52.10 52.16 1.0K
12:08 52.14 52.16 52.14 52.16 2.5K
12:09 52.21 52.21 52.17 52.20 3.0K
12:10 52.20 52.22 52.20 52.22 1.8K
12:11 52.22 52.22 52.19 52.19 1.3K
12:12 52.22 52.22 52.22 52.22 0.7K
12:13 52.27 52.29 52.27 52.29 2.9K
12:14 52.35 52.38 52.33 52.33 2.4K
12:15 52.34 52.34 52.34 52.34 0.9K
12:16 52.34 52.37 52.34 52.37 1.8K
12:17 52.45 52.45 52.40 52.40 3.3K
12:18 52.42 52.42 52.39 52.39 0.4K
12:19 52.40 52.40 52.40 52.40 0.2K
12:21 52.45 52.45 52.45 52.45 1.1K
12:22 52.43 52.43 52.38 52.38 2.3K
12:23 52.34 52.34 52.34 52.34 0.1K
12:24 52.35 52.35 52.35 52.35 0.3K
12:25 52.34 52.34 52.33 52.33 2.1K
12:26 52.35 52.36 52.35 52.36 6.3K
12:27 52.36 52.36 52.28 52.32 8.4K
12:28 52.25 52.25 52.25 52.25 1.7K
12:29 52.21 52.21 52.21 52.21 1.5K
12:30 52.23 52.24 52.23 52.24 2.8K
12:32 52.26 52.32 52.26 52.32 1.7K
12:33 52.35 52.36 52.35 52.36 7.2K
12:34 52.36 52.36 52.30 52.36 4.4K
12:35 52.39 52.41 52.39 52.41 5.2K
12:36 52.36 52.36 52.36 52.36 1.2K
12:38 52.30 52.30 52.29 52.29 0.9K
12:39 52.31 52.38 52.31 52.37 2.6K
12:40 52.31 52.31 52.31 52.31 1.6K
12:42 52.37 52.37 52.37 52.37 1.5K
12:44 52.34 52.34 52.34 52.34 0.6K
12:45 52.36 52.36 52.36 52.36 1.4K
12:46 52.37 52.37 52.37 52.37 10.7K
12:47 52.31 52.31 52.30 52.30 2.0K
12:48 52.27 52.32 52.27 52.32 0.8K
12:49 52.32 52.35 52.32 52.35 1.7K
12:50 52.41 52.49 52.41 52.42 2.1K
12:51 52.43 52.43 52.40 52.40 2.1K
12:52 52.39 52.39 52.39 52.39 2.2K
12:53 52.40 52.41 52.40 52.41 1.7K
12:54 52.41 52.41 52.41 52.41 0.3K
12:55 52.41 52.41 52.41 52.41 0.6K
12:56 52.41 52.41 52.41 52.41 1.3K
12:57 52.41 52.41 52.41 52.41 2.5K
12:58 52.41 52.46 52.37 52.37 6.7K
13:00 52.36 52.36 52.36 52.36 0.5K
13:01 52.33 52.33 52.32 52.32 0.9K
13:02 52.50 52.74 52.50 52.67 18.9K
13:03 52.59 52.61 52.59 52.61 10.1K
13:04 52.65 52.84 52.65 52.84 6.1K
13:05 52.87 52.87 52.68 52.68 1.4K
13:06 52.64 52.65 52.64 52.65 1.6K
13:07 52.68 52.68 52.68 52.68 1.8K
13:08 52.46 52.46 52.46 52.46 2.8K
13:09 52.35 52.35 52.35 52.35 0.6K
13:10 52.35 52.35 52.35 52.35 1.3K
13:11 52.34 52.37 52.34 52.34 3.1K
13:12 52.40 52.40 52.32 52.32 4.5K
13:13 52.38 52.38 52.38 52.38 0.8K
13:14 52.37 52.37 52.37 52.37 3.6K
13:15 52.39 52.39 52.38 52.38 2.7K
13:16 52.39 52.45 52.39 52.42 5.5K
13:18 52.39 52.39 51.93 51.93 7.0K
13:19 52.07 53.43 52.07 53.28 29.5K
13:20 53.30 54.50 53.27 54.50 7.8K
13:21 54.57 54.74 54.12 54.12 11.3K
13:22 54.25 54.45 54.08 54.45 2.3K
13:23 54.66 54.78 54.53 54.78 9.7K
13:24 54.96 54.96 54.96 54.96 0.7K
13:25 55.03 55.44 55.03 55.23 5.8K
13:26 55.42 55.61 55.42 55.61 1.8K
13:27 55.65 55.87 55.57 55.84 7.2K
13:28 55.61 55.61 55.31 55.31 2.5K
13:29 55.31 55.31 55.23 55.23 2.1K
13:30 54.86 54.86 54.40 54.68 8.4K
13:31 54.89 55.04 54.72 54.81 6.0K
13:32 55.07 55.26 54.95 55.26 4.9K
13:33 55.19 55.19 55.04 55.04 3.3K
13:34 55.22 55.30 55.12 55.30 4.3K
13:35 55.22 55.62 55.18 55.62 20.5K
13:36 55.64 55.64 55.45 55.45 2.2K
13:37 55.45 55.45 55.29 55.36 9.2K
13:38 55.16 55.18 54.95 54.95 2.3K
13:39 54.86 54.86 54.77 54.77 2.8K
13:40 54.63 54.71 54.45 54.71 11.6K
13:41 54.74 54.89 54.74 54.86 2.6K
13:42 54.87 54.87 54.73 54.73 0.9K
13:43 54.75 54.75 54.70 54.70 4.3K
13:44 54.65 54.71 54.65 54.66 5.7K
13:45 54.88 54.88 54.88 54.88 0.6K
13:46 55.00 55.28 55.00 55.28 14.3K
13:47 55.01 55.01 55.01 55.01 0.3K
13:48 55.07 55.07 55.07 55.07 1.0K
13:49 55.07 55.26 55.05 55.05 6.2K
13:50 54.90 54.90 54.90 54.90 2.0K
13:51 54.83 54.83 54.83 54.83 0.4K
13:52 55.12 55.12 55.11 55.11 6.4K
13:54 54.93 54.93 54.88 54.88 3.1K
13:55 54.88 54.88 54.88 54.88 0.3K
13:56 54.96 55.08 54.96 55.02 3.9K
13:57 55.05 55.24 55.05 55.24 1.4K
13:58 55.22 55.29 55.22 55.29 8.7K
13:59 55.37 55.37 55.30 55.36 1.8K
14:00 55.41 55.51 55.39 55.46 7.6K
14:01 55.46 55.48 55.42 55.43 4.6K
14:02 55.35 55.47 55.35 55.47 3.1K
14:03 55.45 55.57 55.45 55.57 6.2K
14:04 55.60 55.60 55.60 55.60 1.6K
14:05 55.49 55.52 55.31 55.31 2.7K
14:06 55.33 55.33 55.20 55.25 2.3K
14:07 55.13 55.13 54.87 54.87 2.6K
14:08 54.72 54.78 54.72 54.78 1.8K
14:09 54.68 54.97 54.68 54.97 8.5K
14:10 55.09 55.13 55.05 55.13 4.9K
14:11 55.29 55.30 55.26 55.30 4.2K
14:12 55.29 55.49 55.29 55.49 5.5K
14:13 55.37 55.37 55.09 55.09 1.9K
14:14 55.18 55.18 55.04 55.11 4.1K
14:15 54.95 55.10 54.95 55.08 3.4K
14:16 55.13 55.18 55.13 55.18 3.9K
14:17 55.20 55.22 55.15 55.22 3.4K
14:18 55.27 55.42 55.27 55.42 7.7K
14:19 55.35 55.35 55.08 55.10 2.3K
14:20 55.10 55.11 54.87 54.87 1.3K
14:21 55.08 55.08 54.94 54.94 1.1K
14:22 54.93 54.95 54.93 54.94 0.4K
14:23 54.95 55.10 54.95 55.08 2.2K
14:24 55.20 55.20 55.14 55.15 7.0K
14:25 55.15 55.15 55.15 55.15 1.1K
14:26 55.07 55.07 54.97 54.97 4.9K
14:27 54.97 55.07 54.97 55.07 7.7K
14:28 55.13 55.29 55.13 55.29 1.8K
14:29 55.21 55.29 55.21 55.29 2.8K
14:30 55.32 55.51 55.32 55.51 1.7K
14:31 55.50 55.50 55.35 55.35 1.6K
14:32 55.35 55.35 55.30 55.30 1.2K
14:33 55.36 55.36 55.23 55.23 2.4K
14:34 55.14 55.16 54.98 54.98 2.2K
14:35 55.09 55.13 55.09 55.13 1.8K
14:36 55.28 55.28 55.24 55.24 4.1K
14:38 55.26 55.26 55.26 55.26 0.7K
14:39 55.21 55.28 55.21 55.25 2.3K
14:40 55.16 55.18 55.16 55.18 2.0K
14:42 55.07 55.07 54.73 54.73 3.5K
14:43 54.73 54.73 54.73 54.73 0.9K
14:44 54.74 54.75 54.74 54.75 3.9K
14:45 54.77 54.78 54.72 54.72 1.3K
14:46 54.62 54.76 54.62 54.76 7.3K
14:47 54.83 54.87 54.79 54.87 3.4K
14:48 54.88 54.97 54.86 54.86 18.3K
14:49 54.86 54.86 54.86 54.86 1.7K
14:50 54.77 54.83 54.77 54.83 3.1K
14:51 54.90 54.90 54.90 54.90 1.4K
14:52 54.75 54.82 54.75 54.75 12.8K
14:54 54.71 54.71 54.71 54.71 1.0K
14:55 54.58 54.63 54.58 54.63 4.7K
14:57 54.63 54.63 54.63 54.63 0.2K
14:58 54.71 54.71 54.59 54.59 2.3K
14:59 54.42 54.49 54.39 54.49 1.4K
15:00 54.41 54.41 54.41 54.41 0.8K
15:01 54.45 54.45 54.42 54.44 11.4K
15:02 54.52 54.66 54.52 54.60 3.6K
15:03 54.68 54.73 54.68 54.73 1.6K
15:04 54.65 54.65 54.65 54.65 3.2K
15:05 54.72 54.76 54.72 54.76 2.0K
15:06 54.73 54.73 54.71 54.71 1.2K
15:07 54.63 54.92 54.63 54.92 4.4K
15:08 54.77 54.77 54.77 54.77 1.6K
15:09 54.71 54.72 54.71 54.72 1.0K
15:10 54.74 54.84 54.74 54.77 5.3K
15:11 54.83 54.84 54.83 54.84 10.3K
15:16 55.01 55.01 55.01 55.01 1.2K
15:17 55.04 55.04 55.04 55.04 2.0K
15:19 55.14 55.22 55.11 55.22 2.9K
15:20 55.18 55.18 55.18 55.18 0.9K
15:21 55.18 55.20 55.18 55.20 10.3K
15:22 55.07 55.07 55.01 55.01 3.3K
15:23 55.09 55.09 55.09 55.09 0.6K
15:24 55.09 55.09 55.01 55.01 2.4K
15:25 55.13 55.18 55.09 55.18 10.9K
15:26 55.21 55.22 55.17 55.17 3.6K
15:27 54.98 55.06 54.98 55.06 2.7K
15:28 55.14 55.14 55.14 55.14 2.0K
15:29 55.07 55.22 55.07 55.22 2.2K
15:30 55.16 55.19 55.09 55.15 9.3K
15:31 55.16 55.36 55.16 55.36 18.0K
15:32 55.27 55.27 55.27 55.27 1.9K
15:33 55.26 55.26 55.11 55.11 5.7K
15:34 55.12 55.12 55.10 55.10 4.6K
15:35 55.06 55.09 55.03 55.03 7.3K
15:36 55.05 55.05 54.97 54.97 2.5K
15:37 54.97 55.00 54.91 55.00 6.3K
15:38 55.02 55.02 55.02 55.02 2.9K
15:39 55.08 55.11 55.08 55.11 2.1K
15:40 55.07 55.12 55.07 55.08 5.2K
15:41 55.12 55.24 55.12 55.24 7.7K
15:42 55.20 55.26 55.20 55.26 2.9K
15:43 55.34 55.34 55.29 55.34 3.4K
15:44 55.30 55.42 55.28 55.42 2.7K
15:45 55.40 55.44 55.34 55.34 8.9K
15:47 55.25 55.30 55.25 55.30 1.7K
15:48 55.34 55.46 55.34 55.43 5.3K
15:49 55.44 55.44 55.36 55.36 3.5K
15:50 55.44 55.50 55.38 55.50 6.8K
15:51 55.57 55.60 55.50 55.60 6.3K
15:52 55.68 55.72 55.65 55.72 5.0K
15:53 55.72 55.76 55.62 55.65 8.8K
15:54 55.72 55.72 55.54 55.54 6.5K
15:55 55.60 55.60 55.51 55.51 4.7K
15:56 55.49 55.49 55.35 55.41 11.9K
15:57 55.41 55.50 55.41 55.50 13.8K
15:58 55.52 55.52 55.46 55.51 21.4K
15:59 55.51 55.56 55.38 55.44 209.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available