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 54.04 54.04 54.04 54.04 7.2K
09:35 54.05 54.05 54.04 54.04 2.4K
09:37 53.90 53.90 53.90 53.90 3.3K
09:38 53.89 53.89 53.89 53.89 0.2K
09:39 53.99 54.00 53.99 54.00 0.9K
09:40 53.74 53.74 53.74 53.74 1.7K
09:43 53.81 53.81 53.81 53.81 1.6K
09:45 53.95 53.95 53.95 53.95 0.4K
09:46 53.95 53.96 53.95 53.96 1.5K
09:49 53.89 54.08 53.89 54.08 3.3K
09:54 54.09 54.09 54.09 54.09 1.9K
09:58 53.90 53.90 53.76 53.76 3.6K
09:59 53.70 53.70 53.67 53.67 0.4K
10:00 53.65 53.65 53.65 53.65 1.1K
10:01 53.88 53.88 53.88 53.88 0.4K
10:02 53.50 53.50 53.49 53.50 2.7K
10:05 53.55 53.66 53.55 53.65 2.2K
10:06 53.63 53.63 53.63 53.63 0.1K
10:07 53.67 53.77 53.67 53.77 1.8K
10:08 53.79 53.79 53.79 53.79 3.8K
10:15 53.75 53.75 53.74 53.74 4.1K
10:19 53.40 53.40 53.34 53.34 3.2K
10:21 53.08 53.08 53.08 53.08 1.6K
10:22 53.11 53.11 53.07 53.07 1.0K
10:23 52.94 52.94 52.94 52.94 1.0K
10:24 53.03 53.03 53.03 53.03 2.9K
10:26 53.25 53.25 53.25 53.25 1.7K
10:27 53.28 53.28 53.28 53.28 0.5K
10:28 53.16 53.16 53.16 53.16 0.8K
10:29 53.20 53.20 53.20 53.20 0.2K
10:30 53.24 53.32 53.24 53.32 0.8K
10:31 53.17 53.17 53.17 53.17 2.0K
10:32 53.21 53.24 53.21 53.24 2.0K
10:33 53.21 53.21 53.21 53.21 0.6K
10:34 53.30 53.30 53.30 53.30 0.8K
10:35 53.34 53.34 53.34 53.34 1.2K
10:36 53.31 53.31 53.31 53.31 3.3K
10:39 53.32 53.32 53.32 53.32 1.0K
10:41 53.25 53.25 53.25 53.25 3.7K
10:47 53.53 53.54 53.53 53.54 0.4K
10:48 53.59 53.59 53.59 53.59 0.5K
10:49 53.51 53.51 53.51 53.51 1.4K
10:50 53.46 53.46 53.46 53.46 3.6K
10:56 53.38 53.38 53.38 53.38 0.6K
10:57 53.40 53.40 53.31 53.31 12.6K
10:59 53.23 53.23 53.16 53.16 0.4K
11:00 53.23 53.52 53.23 53.40 27.4K
11:01 53.33 53.33 53.24 53.24 4.5K
11:03 53.28 53.28 53.28 53.28 0.9K
11:05 53.23 53.23 53.23 53.23 1.4K
11:08 53.28 53.28 53.28 53.28 1.0K
11:09 53.30 53.30 53.30 53.30 0.3K
11:10 53.31 53.31 53.31 53.31 0.3K
11:11 53.24 53.25 53.24 53.25 2.3K
11:12 53.27 53.27 53.27 53.27 1.3K
11:13 53.21 53.21 53.21 53.21 3.8K
11:15 53.11 53.11 53.11 53.11 1.9K
11:19 53.16 53.16 53.16 53.16 1.6K
11:21 53.22 53.22 53.22 53.22 2.9K
11:23 53.04 53.04 53.04 53.04 1.7K
11:25 53.16 53.16 53.16 53.16 1.0K
11:27 53.19 53.19 53.19 53.19 5.2K
11:33 53.24 53.24 53.24 53.24 2.8K
11:37 53.34 53.34 53.34 53.34 2.2K
11:39 53.45 53.45 53.45 53.45 2.2K
11:41 53.31 53.31 53.30 53.30 1.3K
11:43 53.29 53.29 53.29 53.29 0.4K
11:44 53.31 53.31 53.31 53.31 1.3K
11:48 53.39 53.39 53.39 53.39 0.4K
11:50 53.34 53.41 53.34 53.41 1.4K
11:51 53.41 53.41 53.41 53.41 0.4K
11:53 53.42 53.42 53.42 53.42 1.3K
11:54 53.39 53.40 53.39 53.40 2.6K
11:56 53.50 53.50 53.50 53.50 1.8K
11:59 53.46 53.46 53.46 53.46 0.8K
12:01 53.45 53.45 53.43 53.43 1.2K
12:02 53.38 53.38 53.38 53.38 0.7K
12:03 53.36 53.36 53.36 53.36 2.9K
12:07 53.54 53.54 53.45 53.45 2.0K
12:10 53.43 53.43 53.43 53.43 0.4K
12:11 53.53 53.53 53.47 53.47 5.6K
12:12 53.47 53.48 53.47 53.48 1.3K
12:13 53.48 53.48 53.48 53.48 0.5K
12:14 53.48 53.56 53.48 53.53 7.6K
12:16 53.58 53.58 53.58 53.58 0.4K
12:17 53.71 53.71 53.71 53.71 0.9K
12:18 53.75 53.75 53.75 53.75 2.4K
12:21 53.62 53.62 53.62 53.62 2.2K
12:25 53.56 53.56 53.56 53.56 1.2K
12:26 53.56 53.56 53.56 53.56 2.2K
12:28 53.66 53.66 53.66 53.66 1.6K
12:31 53.75 53.81 53.75 53.77 1.1K
12:32 53.78 53.78 53.78 53.78 0.4K
12:33 53.76 53.76 53.76 53.76 1.3K
12:35 53.85 53.85 53.85 53.85 0.8K
12:36 53.89 53.98 53.89 53.95 4.2K
12:39 54.01 54.01 54.01 54.01 0.2K
12:40 53.96 53.99 53.96 53.99 2.1K
12:43 54.01 54.01 54.01 54.01 1.0K
12:44 54.17 54.17 54.11 54.11 1.8K
12:45 54.09 54.09 54.09 54.09 1.6K
12:46 53.99 53.99 53.99 53.99 0.3K
12:48 54.06 54.06 54.06 54.06 0.5K
12:50 54.23 54.23 54.10 54.10 1.4K
12:51 54.06 54.06 54.06 54.06 0.6K
12:52 54.01 54.01 54.01 54.01 0.8K
12:53 54.08 54.12 54.08 54.12 1.2K
12:54 54.06 54.06 54.06 54.06 0.7K
12:55 54.10 54.10 54.10 54.10 0.8K
12:57 54.15 54.15 54.15 54.15 0.2K
12:58 54.15 54.18 54.15 54.18 1.4K
13:02 54.24 54.24 54.24 54.24 0.8K
13:03 54.30 54.33 54.29 54.33 1.3K
13:06 54.29 54.38 54.29 54.38 1.2K
13:07 54.34 54.34 54.34 54.34 1.9K
13:08 54.27 54.27 54.24 54.24 2.0K
13:10 54.21 54.21 54.21 54.21 1.5K
13:11 54.13 54.13 54.13 54.13 0.8K
13:13 54.05 54.05 54.05 54.05 1.7K
13:15 54.16 54.17 54.16 54.17 1.3K
13:17 54.13 54.17 54.12 54.12 0.8K
13:18 54.14 54.14 54.12 54.12 2.2K
13:19 54.10 54.14 54.08 54.08 0.8K
13:20 54.08 54.08 54.08 54.08 1.2K
13:21 54.21 54.21 54.21 54.21 1.1K
13:23 54.24 54.24 54.16 54.20 3.0K
13:24 54.20 54.20 54.20 54.20 1.2K
13:27 54.23 54.23 54.15 54.15 2.5K
13:28 54.15 54.15 54.15 54.15 0.8K
13:30 54.14 54.15 54.14 54.15 1.8K
13:31 54.09 54.09 54.09 54.09 1.1K
13:32 54.10 54.10 54.10 54.10 0.5K
13:33 54.10 54.10 54.10 54.10 0.9K
13:34 54.07 54.07 54.07 54.07 0.3K
13:36 54.14 54.21 54.14 54.21 0.7K
13:37 54.22 54.22 54.20 54.20 2.1K
13:38 54.16 54.16 54.16 54.16 0.5K
13:39 54.24 54.41 54.24 54.41 4.2K
13:40 54.50 54.50 54.50 54.50 0.6K
13:41 54.50 54.50 54.50 54.50 1.1K
13:42 54.51 54.51 54.51 54.51 1.5K
13:43 54.83 54.83 54.83 54.83 0.2K
13:44 54.75 54.75 54.75 54.75 0.9K
13:45 54.77 54.77 54.77 54.77 0.9K
13:46 54.75 54.75 54.59 54.59 2.0K
13:47 54.56 54.56 54.56 54.56 1.2K
13:48 54.60 54.60 54.60 54.60 0.3K
13:49 54.60 54.67 54.60 54.62 1.9K
13:50 54.64 54.64 54.64 54.64 0.8K
13:51 54.63 54.64 54.63 54.64 1.3K
13:52 54.65 54.73 54.65 54.66 0.8K
13:53 54.66 54.66 54.66 54.66 0.2K
13:54 54.75 54.78 54.75 54.78 0.7K
13:55 54.69 54.69 54.69 54.69 3.8K
13:58 54.61 54.61 54.61 54.61 1.1K
13:59 54.50 54.50 54.50 54.50 0.4K
14:00 54.57 54.57 54.57 54.57 0.7K
14:01 54.49 54.49 54.49 54.49 0.3K
14:02 54.50 54.50 54.49 54.49 1.6K
14:06 54.45 54.45 54.45 54.45 0.4K
14:07 54.38 54.38 54.38 54.38 2.4K
14:10 54.36 54.36 54.36 54.36 0.5K
14:11 54.36 54.36 54.36 54.36 0.7K
14:12 54.37 54.37 54.37 54.37 0.9K
14:13 54.40 54.40 54.40 54.40 1.1K
14:16 54.32 54.32 54.32 54.32 3.5K
14:18 54.29 54.29 54.29 54.29 1.2K
14:20 54.28 54.28 54.28 54.28 1.3K
14:24 54.28 54.30 54.28 54.30 0.4K
14:25 54.30 54.30 54.30 54.30 1.0K
14:26 54.24 54.24 54.24 54.24 1.4K
14:27 54.26 54.26 54.26 54.26 0.5K
14:28 54.33 54.35 54.28 54.28 2.0K
14:29 54.33 54.33 54.33 54.33 1.1K
14:31 54.32 54.32 54.32 54.32 0.7K
14:33 54.32 54.32 54.32 54.32 0.9K
14:34 54.33 54.38 54.33 54.33 2.4K
14:35 54.37 54.42 54.37 54.42 2.6K
14:38 54.43 54.43 54.38 54.38 1.9K
14:39 54.49 54.49 54.49 54.49 0.8K
14:41 54.52 54.52 54.52 54.52 1.3K
14:45 54.50 54.51 54.50 54.51 0.7K
14:46 54.55 54.55 54.55 54.55 0.3K
14:47 54.53 54.55 54.53 54.55 1.3K
14:48 54.56 54.56 54.56 54.56 1.6K
14:49 54.56 54.60 54.56 54.60 0.6K
14:51 54.58 54.58 54.58 54.58 3.0K
14:52 54.45 54.49 54.44 54.49 3.1K
14:56 54.61 54.61 54.54 54.54 2.0K
14:59 54.45 54.45 54.45 54.45 0.7K
15:00 54.49 54.49 54.49 54.49 1.4K
15:01 54.48 54.52 54.48 54.52 1.4K
15:02 54.55 54.60 54.55 54.60 1.4K
15:03 54.61 54.61 54.61 54.61 2.0K
15:04 54.65 54.65 54.65 54.65 0.9K
15:05 54.57 54.57 54.55 54.55 1.0K
15:07 54.67 54.67 54.63 54.63 1.8K
15:08 54.62 54.62 54.62 54.62 2.3K
15:11 54.66 54.66 54.66 54.66 2.5K
15:14 54.71 54.71 54.71 54.71 0.3K
15:15 54.71 54.71 54.68 54.68 1.9K
15:16 54.69 54.69 54.67 54.67 1.6K
15:17 54.67 54.67 54.67 54.67 0.5K
15:18 54.64 54.68 54.64 54.67 2.0K
15:19 54.72 54.76 54.72 54.76 1.9K
15:20 54.74 54.74 54.72 54.72 1.5K
15:21 54.73 54.73 54.73 54.73 1.1K
15:22 54.77 54.77 54.77 54.77 0.8K
15:23 54.79 54.90 54.78 54.90 3.5K
15:24 54.86 54.86 54.81 54.81 4.0K
15:26 54.77 54.80 54.77 54.80 2.5K
15:28 54.81 54.81 54.81 54.81 0.6K
15:29 54.70 54.70 54.70 54.70 2.0K
15:30 54.68 54.74 54.68 54.74 2.4K
15:31 54.68 54.72 54.68 54.72 3.1K
15:32 54.68 54.68 54.68 54.68 1.7K
15:34 54.72 54.72 54.70 54.70 1.8K
15:35 54.67 54.67 54.67 54.67 2.5K
15:36 54.65 54.65 54.65 54.65 0.2K
15:37 54.57 54.60 54.57 54.60 4.7K
15:39 54.68 54.69 54.68 54.69 0.7K
15:40 54.76 54.76 54.76 54.76 2.0K
15:41 54.69 54.69 54.66 54.66 3.2K
15:42 54.73 54.73 54.71 54.71 0.8K
15:43 54.76 54.79 54.76 54.79 1.1K
15:44 54.80 54.88 54.80 54.87 2.9K
15:45 54.87 54.89 54.79 54.81 4.0K
15:46 54.79 54.79 54.79 54.79 4.2K
15:47 54.81 54.85 54.81 54.83 1.9K
15:48 54.88 54.90 54.81 54.82 3.3K
15:49 54.84 54.90 54.79 54.90 4.7K
15:50 54.85 54.85 54.79 54.82 5.1K
15:51 54.86 54.86 54.82 54.84 3.4K
15:52 54.88 54.95 54.87 54.88 10.2K
15:53 54.86 54.92 54.86 54.90 5.8K
15:54 54.93 54.98 54.90 54.90 6.9K
15:55 54.93 54.96 54.90 54.96 6.3K
15:56 54.96 55.04 54.95 55.03 11.0K
15:57 55.02 55.02 54.96 54.96 12.5K
15:58 54.95 54.97 54.94 54.97 14.8K
15:59 54.96 54.96 54.91 54.93 161.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available