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
09:31 54.79 54.79 54.79 54.79 7.6K
09:33 54.90 54.90 54.90 54.90 1.2K
09:36 54.95 54.95 54.95 54.95 0.6K
09:38 54.78 54.78 54.78 54.78 0.1K
09:39 54.79 54.79 54.68 54.68 0.5K
09:41 54.67 54.67 54.65 54.65 2.1K
09:42 54.77 54.77 54.77 54.77 1.0K
09:44 54.55 54.55 54.55 54.55 0.6K
09:46 54.89 54.89 54.89 54.89 1.6K
09:48 54.98 55.08 54.98 55.08 0.5K
09:49 55.07 55.07 55.07 55.07 0.9K
09:54 55.11 55.11 55.02 55.02 1.4K
09:59 55.02 55.02 55.02 55.02 0.4K
10:00 55.02 55.02 54.89 54.95 1.4K
10:01 54.85 54.85 54.85 54.85 2.6K
10:02 54.93 54.93 54.93 54.93 1.3K
10:04 54.99 54.99 54.99 54.99 0.1K
10:05 55.17 55.23 55.17 55.23 2.1K
10:06 55.23 55.23 55.23 55.23 0.2K
10:07 55.21 55.21 55.21 55.21 0.4K
10:08 55.07 55.07 54.93 54.93 2.8K
10:09 55.03 55.05 55.03 55.05 1.1K
10:10 55.08 55.08 54.98 54.98 1.9K
10:11 55.11 55.11 55.07 55.07 1.8K
10:13 55.10 55.17 55.10 55.17 4.1K
10:14 55.22 55.22 55.22 55.22 0.2K
10:15 55.10 55.23 55.10 55.23 1.1K
10:16 55.24 55.24 55.24 55.24 0.9K
10:18 55.40 55.40 55.27 55.27 5.0K
10:19 55.28 55.28 55.28 55.28 0.4K
10:20 55.30 55.30 55.30 55.30 1.7K
10:21 55.23 55.29 55.23 55.29 0.8K
10:22 55.26 55.27 55.26 55.27 0.3K
10:23 55.27 55.29 55.27 55.29 0.8K
10:24 55.34 55.34 55.30 55.30 2.5K
10:25 55.30 55.32 55.30 55.32 0.7K
10:26 55.24 55.24 55.21 55.21 3.2K
10:28 55.15 55.15 55.15 55.15 0.4K
10:29 55.17 55.17 55.08 55.08 0.9K
10:30 55.02 55.11 55.02 55.11 0.7K
10:31 55.16 55.16 55.16 55.16 0.3K
10:33 55.20 55.20 55.20 55.20 0.3K
10:34 55.13 55.13 55.13 55.13 0.9K
10:36 55.26 55.26 55.26 55.26 0.8K
10:37 55.26 55.26 55.13 55.13 4.6K
10:38 55.06 55.06 55.06 55.06 0.3K
10:39 55.12 55.12 54.99 54.99 1.7K
10:41 55.08 55.08 55.08 55.08 1.1K
10:42 55.00 55.00 55.00 55.00 2.6K
10:43 54.90 54.90 54.90 54.90 0.3K
10:45 54.89 54.89 54.89 54.89 0.4K
10:46 54.90 54.90 54.89 54.89 2.6K
10:49 54.67 54.67 54.67 54.67 1.8K
10:51 54.75 54.86 54.75 54.79 4.1K
10:53 54.67 54.67 54.67 54.67 0.1K
10:54 54.67 54.67 54.67 54.67 0.8K
10:55 54.71 54.71 54.71 54.71 0.8K
10:56 54.71 54.71 54.71 54.71 0.4K
10:58 54.68 54.68 54.65 54.65 2.2K
11:00 54.68 54.69 54.65 54.65 1.0K
11:02 54.68 54.68 54.57 54.57 3.0K
11:03 54.59 54.59 54.59 54.59 1.9K
11:06 54.66 54.66 54.66 54.66 0.7K
11:07 54.68 54.68 54.65 54.66 2.4K
11:08 54.66 54.66 54.66 54.66 0.7K
11:10 54.68 54.68 54.68 54.68 0.7K
11:12 54.69 54.69 54.69 54.69 0.5K
11:13 54.61 54.67 54.61 54.61 2.4K
11:14 54.59 54.66 54.59 54.66 1.5K
11:16 54.64 54.64 54.56 54.58 2.7K
11:19 54.62 54.66 54.62 54.66 1.0K
11:21 54.66 54.66 54.59 54.59 3.7K
11:22 54.64 54.64 54.64 54.64 0.3K
11:23 54.62 54.62 54.62 54.62 1.1K
11:25 54.65 54.65 54.59 54.59 4.7K
11:26 54.61 54.61 54.61 54.61 0.2K
11:27 54.61 54.61 54.52 54.57 2.7K
11:28 54.62 54.62 54.62 54.62 1.8K
11:30 54.58 54.58 54.58 54.58 1.6K
11:32 54.52 54.52 54.52 54.52 0.2K
11:33 54.53 54.53 54.46 54.46 2.9K
11:37 54.55 54.55 54.51 54.51 0.6K
11:39 54.56 54.56 54.56 54.56 0.5K
11:40 54.63 54.63 54.59 54.59 1.5K
11:41 54.59 54.59 54.49 54.49 4.4K
11:44 54.46 54.46 54.46 54.46 1.7K
11:45 54.45 54.54 54.45 54.54 1.5K
11:46 54.54 54.54 54.54 54.54 0.8K
11:48 54.48 54.51 54.48 54.51 1.1K
11:49 54.51 54.51 54.43 54.43 1.7K
11:50 54.43 54.45 54.43 54.44 1.8K
11:51 54.40 54.45 54.40 54.45 0.5K
11:52 54.45 54.45 54.45 54.45 1.9K
11:53 54.37 54.45 54.37 54.45 0.4K
11:54 54.38 54.38 54.38 54.38 0.4K
11:55 54.53 54.54 54.44 54.44 2.7K
11:56 54.39 54.39 54.39 54.39 1.1K
11:57 54.36 54.36 54.32 54.32 1.6K
11:58 54.34 54.35 54.26 54.26 1.1K
11:59 54.32 54.32 54.32 54.32 0.5K
12:00 54.43 54.43 54.29 54.29 3.5K
12:01 54.26 54.26 54.26 54.26 0.9K
12:02 54.16 54.26 54.16 54.26 0.7K
12:03 54.22 54.22 54.22 54.22 0.4K
12:04 54.19 54.19 54.19 54.19 0.2K
12:05 54.15 54.15 54.09 54.13 2.0K
12:07 54.18 54.39 54.18 54.39 2.4K
12:08 54.29 54.29 54.29 54.29 1.2K
12:09 54.31 54.31 54.30 54.30 0.7K
12:10 54.15 54.15 54.08 54.08 1.3K
12:11 54.26 54.26 54.26 54.26 0.9K
12:13 54.21 54.21 54.12 54.12 2.1K
12:14 54.07 54.07 54.06 54.06 0.9K
12:15 54.06 54.06 54.06 54.06 0.5K
12:16 53.98 53.99 53.95 53.95 1.8K
12:17 54.00 54.00 54.00 54.00 0.4K
12:18 54.00 54.00 53.96 53.96 2.1K
12:19 53.91 53.91 53.91 53.91 0.4K
12:20 53.89 53.89 53.89 53.89 0.2K
12:21 53.87 53.87 53.76 53.76 3.2K
12:22 53.68 53.68 53.64 53.64 0.7K
12:23 53.63 53.70 53.63 53.66 2.4K
12:24 53.77 53.77 53.77 53.77 0.5K
12:25 53.77 53.77 53.68 53.68 2.7K
12:26 53.49 53.59 53.49 53.55 2.2K
12:28 53.36 53.36 53.36 53.36 1.4K
12:29 53.61 53.61 53.50 53.50 3.2K
12:30 53.51 53.64 53.51 53.64 1.2K
12:31 53.75 53.75 53.75 53.75 0.2K
12:32 53.83 53.84 53.83 53.84 1.5K
12:33 54.00 54.00 54.00 54.00 0.5K
12:34 54.00 54.00 54.00 54.00 0.2K
12:35 54.03 54.03 54.02 54.02 1.1K
12:36 54.02 54.03 54.02 54.03 1.0K
12:37 54.10 54.17 54.08 54.17 2.8K
12:38 54.17 54.17 54.08 54.08 3.5K
12:40 53.92 53.97 53.90 53.90 2.3K
12:41 53.93 53.94 53.90 53.90 1.1K
12:42 53.96 53.97 53.96 53.97 3.4K
12:43 53.97 53.97 53.97 53.97 0.9K
12:44 53.89 53.94 53.89 53.94 1.4K
12:45 53.93 53.93 53.84 53.84 3.4K
12:47 53.91 53.98 53.91 53.98 0.5K
12:48 54.09 54.09 54.04 54.04 2.3K
12:49 54.23 54.33 54.23 54.33 2.9K
12:51 54.35 54.35 54.35 54.35 2.0K
12:53 54.15 54.15 54.00 54.00 3.1K
12:55 54.01 54.01 53.95 53.95 1.0K
12:56 54.01 54.01 54.00 54.00 1.2K
12:57 54.14 54.14 54.12 54.12 1.0K
12:58 54.04 54.04 54.04 54.04 1.4K
12:59 54.12 54.12 54.12 54.12 0.1K
13:00 54.12 54.21 54.12 54.21 0.9K
13:01 54.12 54.12 54.12 54.12 2.1K
13:02 54.24 54.48 54.24 54.48 7.1K
13:03 54.50 54.50 54.35 54.35 1.9K
13:04 54.26 54.40 54.26 54.29 3.8K
13:05 54.18 54.18 54.18 54.18 0.5K
13:07 54.05 54.05 54.00 54.03 2.7K
13:08 53.97 53.97 53.97 53.97 1.6K
13:09 53.85 53.85 53.85 53.85 2.0K
13:10 53.73 53.75 53.73 53.75 0.4K
13:11 53.74 53.74 53.72 53.72 0.9K
13:12 53.60 53.60 53.56 53.57 1.6K
13:13 53.56 53.56 53.44 53.44 1.1K
13:14 53.46 53.59 53.46 53.53 1.6K
13:15 53.53 53.53 53.53 53.53 1.7K
13:18 53.55 53.67 53.55 53.67 2.2K
13:19 53.69 53.69 53.61 53.62 1.7K
13:20 53.63 53.64 53.63 53.64 0.6K
13:21 53.62 53.66 53.57 53.66 2.8K
13:22 53.62 53.64 53.62 53.64 1.0K
13:24 53.86 53.89 53.86 53.89 2.4K
13:25 53.79 53.87 53.79 53.87 1.9K
13:26 53.99 53.99 53.99 53.99 0.2K
13:27 53.99 54.08 53.99 54.08 1.2K
13:28 54.18 54.18 54.18 54.18 0.8K
13:29 54.10 54.10 54.04 54.10 4.4K
13:30 54.10 54.10 54.10 54.10 1.7K
13:33 54.13 54.13 54.13 54.13 1.2K
13:34 54.07 54.07 54.04 54.04 3.3K
13:35 54.06 54.13 54.06 54.13 1.5K
13:36 54.15 54.22 54.15 54.22 3.2K
13:37 54.29 54.31 54.29 54.31 1.6K
13:38 54.31 54.39 54.31 54.32 1.1K
13:39 54.22 54.22 54.22 54.22 2.5K
13:40 54.19 54.19 54.19 54.19 1.8K
13:41 54.33 54.33 54.30 54.30 1.6K
13:42 54.40 54.40 54.40 54.40 1.1K
13:43 54.46 54.46 54.36 54.45 4.2K
13:44 54.49 54.61 54.49 54.61 0.6K
13:45 54.71 54.71 54.71 54.71 1.5K
13:46 54.79 54.81 54.65 54.65 2.2K
13:47 54.69 54.69 54.62 54.62 3.6K
13:48 54.45 54.64 54.45 54.64 3.0K
13:49 54.57 54.57 54.57 54.57 0.2K
13:50 54.58 54.66 54.58 54.66 2.5K
13:51 54.66 54.72 54.60 54.60 3.7K
13:52 54.50 54.50 54.50 54.50 3.1K
13:54 54.59 54.69 54.59 54.65 2.6K
13:55 54.73 54.79 54.67 54.73 2.7K
13:56 54.80 54.80 54.80 54.80 1.3K
13:57 54.77 54.79 54.77 54.79 1.1K
13:58 54.91 54.91 54.83 54.83 2.5K
13:59 54.82 54.82 54.73 54.82 3.7K
14:00 54.67 54.69 54.67 54.69 1.6K
14:01 54.85 54.85 54.85 54.85 2.4K
14:03 54.86 54.86 54.86 54.86 0.6K
14:05 54.86 54.86 54.86 54.86 0.2K
14:06 54.94 54.94 54.80 54.80 1.2K
14:07 54.79 54.80 54.78 54.78 2.5K
14:08 54.75 54.75 54.63 54.67 4.9K
14:09 54.68 54.68 54.68 54.68 1.9K
14:10 54.48 54.49 54.42 54.49 7.6K
14:12 54.38 54.38 54.38 54.38 1.4K
14:13 54.25 54.25 54.25 54.25 1.2K
14:14 54.22 54.22 54.22 54.22 1.5K
14:16 54.33 54.39 54.27 54.27 3.6K
14:17 54.32 54.32 54.32 54.32 1.3K
14:18 54.32 54.39 54.32 54.39 3.4K
14:19 54.46 54.46 54.46 54.46 0.9K
14:20 54.62 54.62 54.62 54.62 0.7K
14:21 54.67 54.67 54.67 54.67 1.3K
14:22 54.67 54.86 54.67 54.86 1.9K
14:24 54.91 54.91 54.80 54.80 2.8K
14:25 54.78 54.82 54.73 54.80 2.9K
14:28 54.93 54.93 54.83 54.83 1.1K
14:29 54.94 54.94 54.94 54.94 1.3K
14:30 54.98 54.98 54.98 54.98 3.7K
14:31 55.00 55.00 55.00 55.00 2.2K
14:33 54.91 54.91 54.86 54.86 2.5K
14:34 54.80 54.80 54.72 54.72 6.3K
14:36 54.68 54.72 54.68 54.72 3.3K
14:38 54.82 54.82 54.76 54.76 2.8K
14:39 54.68 54.68 54.66 54.66 1.0K
14:40 54.73 54.78 54.73 54.78 1.3K
14:41 54.64 54.64 54.64 54.64 2.3K
14:42 54.83 54.83 54.83 54.83 1.3K
14:43 54.89 54.96 54.89 54.96 2.1K
14:45 54.84 54.84 54.83 54.83 3.0K
14:46 54.81 54.81 54.81 54.81 2.6K
14:47 54.58 54.58 54.58 54.58 2.0K
14:48 54.62 54.62 54.62 54.62 0.2K
14:49 54.62 54.64 54.54 54.64 3.9K
14:51 54.76 54.76 54.64 54.64 4.1K
14:52 54.56 54.56 54.56 54.56 1.6K
14:54 54.50 54.50 54.42 54.42 2.5K
14:55 54.35 54.36 54.24 54.36 3.2K
14:56 54.46 54.55 54.46 54.55 0.7K
14:57 54.57 54.57 54.57 54.57 1.3K
14:58 54.69 54.69 54.69 54.69 0.3K
14:59 54.69 54.69 54.59 54.59 3.0K
15:00 54.47 54.48 54.42 54.48 3.9K
15:01 54.79 54.79 54.79 54.79 1.3K
15:02 54.81 54.81 54.81 54.81 0.4K
15:03 54.86 54.87 54.86 54.87 4.1K
15:06 54.74 54.74 54.74 54.74 2.0K
15:07 54.67 54.67 54.66 54.66 1.4K
15:08 54.52 54.52 54.52 54.52 0.4K
15:09 54.61 54.64 54.61 54.64 3.9K
15:10 54.65 54.70 54.64 54.70 0.7K
15:11 54.69 54.69 54.69 54.69 0.5K
15:12 54.66 54.66 54.66 54.66 2.7K
15:13 54.67 54.67 54.67 54.67 0.1K
15:14 54.68 54.68 54.68 54.68 1.0K
15:15 54.63 54.63 54.54 54.54 1.7K
15:16 54.54 54.62 54.54 54.62 2.7K
15:17 54.58 54.70 54.58 54.70 3.2K
15:18 54.73 54.74 54.73 54.74 2.3K
15:19 54.87 54.87 54.80 54.80 2.3K
15:20 54.78 54.83 54.78 54.83 1.7K
15:22 54.84 54.88 54.84 54.86 1.6K
15:23 54.86 54.86 54.78 54.78 0.5K
15:24 54.76 54.76 54.70 54.70 3.6K
15:25 54.68 54.68 54.68 54.68 1.1K
15:26 54.68 54.70 54.46 54.52 6.2K
15:27 54.55 54.63 54.55 54.63 2.3K
15:28 54.44 54.44 54.44 54.44 2.8K
15:29 54.42 54.42 54.33 54.33 2.2K
15:30 54.36 54.41 54.36 54.41 5.0K
15:31 54.49 54.49 54.49 54.49 1.3K
15:32 54.46 54.59 54.46 54.46 5.0K
15:33 54.47 54.50 54.47 54.50 2.5K
15:34 54.49 54.50 54.49 54.50 2.1K
15:35 54.49 54.50 54.44 54.50 1.6K
15:36 54.49 54.49 54.38 54.38 5.3K
15:37 54.36 54.45 54.36 54.44 1.7K
15:38 54.39 54.39 54.39 54.39 2.0K
15:40 54.41 54.41 54.41 54.41 3.3K
15:41 54.34 54.34 54.28 54.28 4.2K
15:42 54.25 54.25 54.15 54.15 3.6K
15:43 54.12 54.12 54.12 54.12 1.5K
15:44 54.03 54.12 54.03 54.12 3.2K
15:45 54.10 54.11 54.04 54.11 3.4K
15:46 54.16 54.19 54.12 54.19 3.9K
15:47 54.18 54.23 54.11 54.22 5.3K
15:48 54.17 54.17 54.11 54.11 3.4K
15:49 54.13 54.21 54.13 54.21 5.9K
15:50 54.36 54.36 54.36 54.36 2.3K
15:51 54.35 54.38 54.31 54.38 8.8K
15:52 54.36 54.40 54.36 54.38 7.8K
15:53 54.33 54.34 54.26 54.26 9.6K
15:54 54.26 54.31 54.24 54.24 10.9K
15:55 54.11 54.20 54.10 54.20 17.3K
15:56 54.27 54.37 54.27 54.30 13.2K
15:57 54.33 54.39 54.28 54.28 17.3K
15:58 54.30 54.30 54.27 54.29 20.7K
15:59 54.29 54.29 54.16 54.19 301.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available