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 55.78 55.78 55.78 55.78 3.6K
09:33 55.90 55.90 55.89 55.89 0.9K
09:34 55.88 55.88 55.88 55.88 1.7K
09:43 56.31 56.31 56.31 56.31 0.3K
09:44 56.34 56.34 56.34 56.34 0.7K
09:45 56.31 56.31 56.31 56.31 0.3K
09:46 56.34 56.34 56.34 56.34 0.1K
09:47 56.32 56.32 56.32 56.32 1.0K
09:49 56.54 56.54 56.54 56.54 2.0K
09:51 56.53 56.53 56.53 56.53 0.1K
09:52 56.54 56.54 56.38 56.38 5.6K
09:54 56.58 56.58 56.58 56.58 0.5K
09:55 56.58 56.58 56.58 56.58 0.2K
09:58 56.58 56.58 56.58 56.58 0.2K
09:59 56.58 56.58 56.58 56.58 0.2K
10:00 56.38 56.38 56.38 56.38 0.5K
10:04 56.53 56.53 56.53 56.53 0.6K
10:07 56.56 56.56 56.56 56.56 3.8K
10:08 56.50 56.50 56.50 56.50 0.3K
10:09 56.47 56.47 56.47 56.47 1.6K
10:12 56.53 56.53 56.46 56.46 0.8K
10:13 56.40 56.40 56.40 56.40 0.2K
10:14 56.39 56.39 56.10 56.10 3.2K
10:18 56.15 56.15 56.15 56.15 3.1K
10:22 56.07 56.07 56.07 56.07 1.6K
10:26 56.12 56.12 56.10 56.10 0.4K
10:27 56.09 56.09 56.09 56.09 0.5K
10:30 56.13 56.13 56.13 56.13 1.0K
10:35 56.20 56.21 56.20 56.21 0.5K
10:36 56.20 56.20 56.20 56.20 0.8K
10:41 56.21 56.21 56.21 56.21 0.6K
10:43 56.26 56.26 56.26 56.26 0.7K
10:46 56.21 56.21 56.13 56.19 9.7K
10:47 56.22 56.22 56.19 56.19 1.8K
10:49 56.20 56.20 56.20 56.20 1.2K
10:51 56.24 56.24 56.24 56.24 0.8K
10:53 56.21 56.21 56.21 56.21 1.9K
10:58 56.23 56.23 56.23 56.23 2.8K
11:03 56.30 56.30 56.30 56.30 0.7K
11:05 56.33 56.33 56.33 56.33 0.7K
11:06 56.31 56.31 56.22 56.25 2.8K
11:08 56.32 56.32 56.32 56.32 0.3K
11:09 56.27 56.27 56.21 56.22 1.6K
11:10 56.19 56.19 56.19 56.19 0.3K
11:11 56.22 56.22 56.22 56.22 2.0K
11:15 56.31 56.31 56.31 56.31 0.3K
11:16 56.27 56.27 56.27 56.27 0.4K
11:17 56.28 56.28 56.25 56.25 1.2K
11:18 56.29 56.29 56.29 56.29 1.5K
11:20 56.26 56.26 56.26 56.26 0.1K
11:21 56.26 56.26 56.26 56.26 0.6K
11:22 56.28 56.28 56.23 56.23 1.8K
11:23 56.20 56.23 56.20 56.23 1.2K
11:25 56.18 56.18 56.18 56.18 1.6K
11:26 56.16 56.16 56.14 56.14 2.8K
11:29 56.09 56.12 56.09 56.12 1.0K
11:30 56.13 56.15 56.12 56.15 2.0K
11:31 56.16 56.19 56.16 56.19 1.9K
11:32 56.17 56.17 56.17 56.17 2.2K
11:36 56.11 56.11 56.11 56.11 0.7K
11:37 56.07 56.07 56.03 56.03 1.5K
11:39 56.02 56.02 56.02 56.02 0.7K
11:40 56.06 56.06 56.00 56.00 0.7K
11:41 55.98 55.98 55.98 55.98 0.9K
11:43 56.03 56.05 56.03 56.05 2.1K
11:47 56.00 56.00 56.00 56.00 1.4K
11:48 55.98 55.98 55.98 55.98 0.5K
11:49 55.99 55.99 55.99 55.99 1.5K
11:50 56.05 56.05 56.05 56.05 0.1K
11:51 55.99 55.99 55.96 55.96 2.2K
11:52 56.00 56.00 56.00 56.00 2.5K
11:54 56.05 56.05 56.05 56.05 1.0K
11:55 55.97 55.97 55.97 55.97 0.6K
11:57 56.02 56.02 56.02 56.02 0.7K
11:58 56.02 56.02 56.02 56.02 0.7K
12:00 56.01 56.01 56.01 56.01 2.9K
12:03 56.15 56.15 56.15 56.15 0.6K
12:07 56.07 56.07 56.07 56.07 2.8K
12:09 56.06 56.06 56.06 56.06 2.1K
12:10 56.01 56.01 56.01 56.01 0.4K
12:12 56.02 56.02 56.02 56.02 0.3K
12:13 56.03 56.03 56.00 56.00 2.2K
12:16 56.06 56.06 56.06 56.06 3.2K
12:22 56.06 56.06 56.06 56.06 0.4K
12:23 56.07 56.07 56.07 56.07 0.7K
12:26 56.12 56.12 56.12 56.12 0.1K
12:27 56.10 56.10 56.10 56.10 0.1K
12:28 56.13 56.13 56.13 56.13 1.0K
12:30 56.12 56.12 56.12 56.12 1.0K
12:34 56.08 56.08 56.08 56.08 1.8K
12:35 56.09 56.09 56.09 56.09 0.5K
12:36 56.10 56.10 56.10 56.10 1.2K
12:38 56.09 56.09 56.09 56.09 0.3K
12:39 56.07 56.07 56.07 56.07 2.1K
12:41 56.07 56.07 56.07 56.07 2.2K
12:48 56.13 56.13 56.13 56.13 2.0K
12:55 56.10 56.10 56.10 56.10 2.1K
12:56 56.16 56.16 56.16 56.16 3.1K
13:10 56.17 56.17 56.17 56.17 2.2K
13:15 56.17 56.17 56.17 56.17 3.0K
13:19 56.15 56.15 56.15 56.15 3.1K
13:24 56.10 56.10 56.10 56.10 1.8K
13:29 56.08 56.08 56.05 56.05 1.9K
13:33 56.10 56.10 56.10 56.10 2.8K
13:38 56.11 56.11 56.11 56.11 1.9K
13:41 56.16 56.16 56.16 56.16 0.8K
13:42 56.14 56.14 56.11 56.11 1.6K
13:43 56.12 56.12 56.12 56.12 1.0K
13:45 56.11 56.11 56.11 56.11 2.5K
13:51 56.10 56.10 56.10 56.10 2.3K
13:54 56.04 56.04 56.04 56.04 0.6K
13:56 56.03 56.03 56.03 56.03 0.6K
13:57 56.02 56.06 56.02 56.06 2.4K
14:04 56.08 56.08 56.08 56.08 2.3K
14:05 56.06 56.06 56.06 56.06 0.3K
14:06 56.03 56.03 56.03 56.03 6.4K
14:15 55.99 55.99 55.99 55.99 3.1K
14:23 56.01 56.01 56.01 56.01 2.1K
14:25 56.02 56.05 56.02 56.05 1.0K
14:26 56.03 56.03 56.03 56.03 0.6K
14:27 56.02 56.02 56.02 56.02 1.5K
14:28 56.03 56.03 56.03 56.03 0.6K
14:30 56.01 56.01 56.01 56.01 1.3K
14:36 56.12 56.12 56.12 56.12 1.8K
14:37 56.09 56.09 56.09 56.09 2.4K
14:42 56.10 56.10 56.10 56.10 0.5K
14:43 56.04 56.04 56.04 56.04 1.5K
14:45 56.08 56.08 56.08 56.08 0.7K
14:46 56.20 56.20 56.20 56.20 2.8K
14:49 56.06 56.06 56.06 56.05 0.5K
14:50 56.05 56.05 56.05 56.05 0.7K
14:51 56.06 56.06 56.06 56.06 1.3K
14:52 56.07 56.07 56.07 56.07 1.3K
14:53 56.13 56.13 56.13 56.13 1.0K
14:58 56.10 56.10 56.10 56.10 3.9K
15:01 56.02 56.02 56.02 56.02 2.6K
15:05 56.04 56.04 56.04 56.04 1.3K
15:09 56.05 56.05 56.05 56.05 1.1K
15:10 56.08 56.08 56.08 56.08 0.5K
15:11 56.11 56.11 56.10 56.10 0.7K
15:12 56.07 56.07 56.06 56.06 2.5K
15:13 56.09 56.11 56.09 56.11 1.4K
15:15 56.11 56.11 56.11 56.11 0.4K
15:16 56.08 56.08 56.08 56.08 3.0K
15:20 56.05 56.05 55.99 55.99 2.8K
15:21 55.97 55.99 55.97 55.99 0.7K
15:22 55.96 55.96 55.96 55.96 2.0K
15:24 55.94 55.94 55.94 55.94 0.3K
15:25 55.95 55.95 55.93 55.93 0.9K
15:27 55.91 55.92 55.91 55.92 2.6K
15:28 55.89 55.91 55.89 55.91 1.8K
15:29 55.94 55.95 55.94 55.95 2.4K
15:30 55.96 55.97 55.96 55.97 0.6K
15:31 55.93 55.93 55.90 55.90 3.2K
15:32 55.85 55.85 55.81 55.81 3.1K
15:33 55.83 55.87 55.83 55.87 2.8K
15:34 55.87 55.87 55.87 55.87 1.1K
15:35 55.82 55.82 55.82 55.82 2.4K
15:36 55.87 55.87 55.86 55.86 2.3K
15:39 55.83 55.83 55.82 55.82 0.6K
15:40 55.80 55.80 55.80 55.80 4.1K
15:42 55.77 55.78 55.76 55.78 3.4K
15:43 55.78 55.78 55.78 55.78 0.5K
15:44 55.79 55.79 55.79 55.79 0.1K
15:45 55.79 55.79 55.78 55.78 1.7K
15:46 55.78 55.78 55.75 55.75 4.2K
15:47 55.69 55.72 55.69 55.72 3.2K
15:48 55.72 55.72 55.68 55.68 1.4K
15:49 55.69 55.69 55.69 55.69 2.8K
15:50 55.72 55.72 55.72 55.72 1.3K
15:52 55.75 55.75 55.75 55.75 3.8K
15:54 55.89 55.89 55.82 55.82 6.5K
15:55 55.78 55.78 55.76 55.76 5.2K
15:56 55.73 55.74 55.70 55.73 4.6K
15:57 55.72 55.72 55.70 55.70 6.7K
15:58 55.73 55.79 55.71 55.79 10.6K
15:59 55.75 55.75 55.69 55.73 154.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available