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 56.13 56.13 56.13 56.13 2.8K
09:34 56.22 56.22 56.22 56.22 1.1K
09:39 56.16 56.16 56.16 56.16 0.2K
09:41 56.16 56.16 56.16 56.16 0.7K
09:46 56.04 56.06 56.04 56.06 0.3K
09:48 56.20 56.20 56.20 56.20 0.2K
09:50 56.19 56.19 55.92 55.92 1.7K
09:54 56.06 56.06 56.06 56.06 0.7K
09:57 56.06 56.06 56.06 56.06 0.2K
10:00 56.06 56.06 56.06 56.06 1.0K
10:02 55.92 55.92 55.92 55.92 0.9K
10:05 55.93 55.93 55.93 55.93 0.1K
10:07 55.91 55.91 55.88 55.88 4.2K
10:13 55.79 55.79 55.79 55.79 1.5K
10:14 55.66 55.66 55.66 55.66 3.9K
10:18 55.59 55.60 55.59 55.60 1.5K
10:23 55.57 55.57 55.57 55.57 0.7K
10:26 55.61 55.61 55.61 55.61 1.4K
10:29 55.58 55.58 55.58 55.58 0.8K
10:32 55.52 55.52 55.52 55.52 1.4K
10:33 55.43 55.43 55.43 55.43 1.0K
10:38 55.50 55.50 55.50 55.50 0.2K
10:39 55.50 55.50 55.50 55.50 0.4K
10:42 55.58 55.58 55.58 55.58 1.9K
10:43 55.61 55.61 55.61 55.61 3.4K
10:47 55.40 55.40 55.40 55.40 2.8K
10:55 55.48 55.48 55.48 55.48 1.8K
11:00 55.54 55.54 55.54 55.54 1.9K
11:05 55.63 55.63 55.63 55.63 0.7K
11:06 55.65 55.65 55.65 55.65 0.7K
11:08 55.76 55.76 55.76 55.76 0.9K
11:14 55.70 55.70 55.68 55.68 4.2K
11:18 55.65 55.65 55.65 55.65 0.5K
11:19 55.67 55.67 55.67 55.67 0.3K
11:20 55.61 55.61 55.61 55.61 1.3K
11:23 55.63 55.63 55.63 55.63 0.2K
11:24 55.63 55.64 55.63 55.64 1.0K
11:25 55.65 55.65 55.61 55.61 3.4K
11:26 55.61 55.61 55.61 55.61 1.4K
11:27 55.57 55.57 55.57 55.57 0.9K
11:28 55.59 55.59 55.59 55.59 1.7K
11:29 55.58 55.59 55.58 55.59 1.8K
11:32 55.62 55.62 55.62 55.62 0.3K
11:34 55.62 55.69 55.62 55.69 3.4K
11:35 55.71 55.71 55.71 55.71 0.4K
11:37 55.70 55.70 55.70 55.70 1.2K
11:38 55.72 55.72 55.72 55.72 6.0K
11:39 55.72 55.72 55.72 55.72 0.3K
11:40 55.69 55.72 55.69 55.72 0.5K
11:41 55.72 55.72 55.72 55.72 0.2K
11:43 55.69 55.70 55.69 55.70 3.1K
11:44 55.67 55.67 55.64 55.66 4.8K
11:45 55.66 55.66 55.65 55.65 4.0K
11:46 55.68 55.70 55.68 55.70 7.0K
11:47 55.71 55.71 55.71 55.71 0.8K
11:48 55.68 55.68 55.66 55.66 1.6K
11:50 55.65 55.65 55.65 55.65 0.2K
11:52 55.62 55.62 55.62 55.62 1.1K
11:53 55.67 55.67 55.67 55.67 1.7K
11:55 55.66 55.66 55.66 55.66 0.7K
11:57 55.62 55.62 55.60 55.60 1.3K
11:58 55.58 55.58 55.58 55.58 2.6K
12:00 55.56 55.56 55.56 55.56 0.5K
12:01 55.51 55.51 55.51 55.51 1.7K
12:04 55.55 55.55 55.55 55.55 0.3K
12:05 55.55 55.56 55.53 55.53 1.8K
12:07 55.49 55.49 55.49 55.49 0.3K
12:09 55.50 55.50 55.50 55.50 1.4K
12:13 55.56 55.56 55.53 55.53 0.6K
12:15 55.61 55.61 55.61 55.61 0.6K
12:16 55.60 55.60 55.54 55.54 2.0K
12:20 55.55 55.55 55.55 55.55 0.8K
12:22 55.59 55.59 55.59 55.59 0.5K
12:24 55.65 55.65 55.65 55.65 2.7K
12:31 55.70 55.70 55.70 55.70 3.6K
12:37 55.63 55.63 55.63 55.63 1.1K
12:38 55.57 55.57 55.57 55.57 0.8K
12:40 55.54 55.54 55.54 55.54 0.4K
12:41 55.59 55.59 55.59 55.59 1.6K
12:44 55.62 55.62 55.62 55.62 1.2K
12:46 55.57 55.57 55.54 55.54 1.3K
12:47 55.54 55.54 55.54 55.54 2.0K
12:53 55.48 55.50 55.48 55.50 1.5K
12:54 55.50 55.50 55.48 55.48 2.9K
12:55 55.47 55.50 55.47 55.50 5.9K
12:56 55.50 55.50 55.47 55.47 1.8K
12:59 55.50 55.50 55.50 55.50 0.2K
13:00 55.48 55.48 55.45 55.47 2.6K
13:01 55.49 55.49 55.46 55.46 2.6K
13:02 55.46 55.47 55.46 55.47 2.5K
13:03 55.47 55.47 55.44 55.44 1.0K
13:05 55.38 55.38 55.38 55.38 2.1K
13:06 55.38 55.43 55.38 55.43 5.4K
13:07 55.48 55.48 55.48 55.48 0.6K
13:08 55.46 55.46 55.46 55.46 0.7K
13:11 55.43 55.46 55.43 55.46 2.0K
13:14 55.48 55.48 55.43 55.43 1.4K
13:16 55.51 55.51 55.51 55.51 0.3K
13:17 55.49 55.51 55.49 55.51 1.9K
13:19 55.52 55.52 55.52 55.52 1.6K
13:20 55.52 55.52 55.52 55.52 0.6K
13:21 55.49 55.49 55.49 55.49 0.6K
13:22 55.48 55.48 55.48 55.48 2.4K
13:27 55.41 55.41 55.41 55.41 0.6K
13:28 55.41 55.41 55.41 55.41 0.3K
13:30 55.20 55.28 55.15 55.24 11.3K
13:31 55.21 55.21 55.10 55.10 2.1K
13:32 55.09 55.18 55.09 55.18 4.5K
13:33 55.06 55.06 55.05 55.05 3.6K
13:39 55.02 55.02 55.02 55.02 0.1K
13:40 55.02 55.02 55.02 55.02 2.3K
13:46 54.92 54.92 54.88 54.88 1.7K
13:47 54.78 54.78 54.78 54.78 0.6K
13:48 54.83 54.83 54.83 54.83 1.9K
13:49 54.75 54.75 54.75 54.75 0.3K
13:50 54.78 54.78 54.78 54.78 1.8K
13:51 54.76 54.76 54.76 54.76 2.6K
13:52 54.73 54.73 54.73 54.73 0.9K
13:53 54.73 54.74 54.73 54.74 7.6K
13:54 54.73 54.73 54.73 54.73 2.5K
13:56 54.62 54.70 54.62 54.67 7.4K
13:57 54.61 54.61 54.61 54.61 1.4K
13:58 54.61 54.61 54.61 54.61 0.2K
14:00 54.63 54.63 54.47 54.52 13.1K
14:01 54.52 54.56 54.49 54.50 2.7K
14:02 54.50 54.50 54.50 54.50 1.7K
14:03 54.51 54.58 54.51 54.58 3.1K
14:06 54.64 54.64 54.64 54.64 1.0K
14:08 54.69 54.69 54.54 54.54 0.9K
14:09 54.69 54.69 54.61 54.61 1.8K
14:13 54.79 54.79 54.79 54.79 0.9K
14:15 54.81 54.81 54.81 54.81 0.9K
14:16 54.75 54.75 54.75 54.75 2.3K
14:18 54.72 54.72 54.64 54.64 2.4K
14:23 54.89 54.89 54.89 54.89 1.0K
14:26 54.93 54.93 54.90 54.90 1.5K
14:27 54.91 54.91 54.87 54.87 1.7K
14:30 54.75 54.75 54.75 54.75 0.6K
14:33 54.84 54.84 54.84 54.84 0.9K
14:34 54.88 54.88 54.83 54.83 0.8K
14:35 54.83 54.83 54.83 54.83 0.4K
14:37 54.78 54.78 54.76 54.77 2.7K
14:38 54.76 54.76 54.75 54.75 1.3K
14:39 54.74 54.74 54.74 54.74 0.8K
14:40 54.78 54.78 54.78 54.78 1.7K
14:44 54.81 54.81 54.80 54.80 0.8K
14:45 54.86 54.86 54.86 54.86 2.0K
14:49 54.79 54.79 54.79 54.79 1.4K
14:50 54.80 54.80 54.80 54.80 1.5K
14:53 54.78 54.78 54.77 54.77 1.2K
14:55 54.80 54.80 54.80 54.80 0.5K
14:56 54.79 54.79 54.76 54.76 1.9K
14:57 54.71 54.77 54.71 54.77 2.4K
15:01 54.74 54.74 54.74 54.74 1.0K
15:02 54.71 54.71 54.71 54.71 2.1K
15:04 54.63 54.63 54.63 54.63 0.6K
15:05 54.67 54.69 54.67 54.69 0.8K
15:06 54.66 54.66 54.66 54.66 0.5K
15:07 54.59 54.59 54.50 54.50 5.2K
15:08 54.54 54.55 54.52 54.52 3.2K
15:09 54.50 54.50 54.50 54.50 1.6K
15:10 54.44 54.44 54.44 54.44 2.1K
15:11 54.42 54.42 54.42 54.42 0.5K
15:12 54.51 54.54 54.50 54.54 5.0K
15:13 54.53 54.54 54.53 54.54 0.8K
15:14 54.58 54.58 54.56 54.56 0.9K
15:15 54.53 54.53 54.53 54.53 2.8K
15:17 54.47 54.49 54.47 54.49 1.3K
15:19 54.44 54.44 54.42 54.42 1.6K
15:20 54.37 54.37 54.37 54.37 1.8K
15:21 54.41 54.43 54.41 54.43 1.8K
15:22 54.43 54.43 54.43 54.43 1.8K
15:23 54.42 54.42 54.42 54.42 0.2K
15:24 54.38 54.38 54.37 54.37 1.5K
15:25 54.39 54.40 54.39 54.40 5.1K
15:28 54.46 54.46 54.38 54.38 1.2K
15:29 54.41 54.41 54.41 54.41 1.0K
15:30 54.42 54.42 54.41 54.41 1.4K
15:31 54.44 54.44 54.40 54.40 1.6K
15:32 54.48 54.55 54.48 54.55 2.4K
15:33 54.55 54.57 54.49 54.49 3.8K
15:35 54.50 54.55 54.50 54.55 1.9K
15:36 54.54 54.54 54.54 54.54 1.2K
15:37 54.56 54.56 54.56 54.56 0.9K
15:38 54.54 54.54 54.54 54.54 0.9K
15:39 54.49 54.51 54.49 54.51 2.1K
15:40 54.51 54.53 54.48 54.53 5.4K
15:41 54.58 54.58 54.58 54.58 0.9K
15:42 54.65 54.65 54.65 54.65 2.7K
15:43 54.65 54.65 54.65 54.65 0.5K
15:44 54.61 54.61 54.61 54.61 2.5K
15:45 54.57 54.61 54.57 54.61 1.2K
15:46 54.59 54.59 54.53 54.53 2.6K
15:47 54.55 54.55 54.55 54.55 1.0K
15:48 54.53 54.56 54.53 54.56 2.1K
15:49 54.58 54.63 54.58 54.62 1.6K
15:50 54.66 54.66 54.64 54.66 4.1K
15:51 54.67 54.70 54.67 54.70 2.0K
15:52 54.69 54.72 54.69 54.72 1.7K
15:53 54.66 54.69 54.65 54.65 2.4K
15:54 54.72 54.72 54.72 54.72 1.7K
15:55 54.66 54.69 54.60 54.69 5.4K
15:56 54.73 54.73 54.73 54.73 3.7K
15:57 54.78 54.80 54.69 54.69 8.9K
15:58 54.70 54.70 54.67 54.70 12.0K
15:59 54.66 54.67 54.61 54.63 151.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available