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 54.66 54.66 54.66 54.66 6.5K
09:35 54.70 54.70 54.70 54.70 0.1K
09:37 54.64 54.64 54.64 54.64 0.2K
09:43 54.62 54.62 54.62 54.62 0.3K
09:46 54.66 54.66 54.66 54.66 1.0K
09:48 54.71 54.71 54.71 54.71 1.1K
09:49 54.83 54.83 54.83 54.83 1.7K
09:52 54.73 54.73 54.73 54.73 1.2K
09:55 54.73 54.73 54.73 54.73 2.9K
09:56 54.70 54.70 54.70 54.70 0.9K
10:00 54.55 54.57 54.55 54.57 0.6K
10:02 54.64 54.64 54.64 54.64 0.5K
10:04 54.52 54.52 54.52 54.52 3.5K
10:07 54.24 54.24 54.24 54.24 0.2K
10:08 54.33 54.33 54.33 54.33 24.2K
10:10 54.31 54.31 54.31 54.31 2.6K
10:11 54.31 54.31 54.31 54.31 0.3K
10:12 54.27 54.27 54.27 54.27 1.4K
10:13 54.24 54.24 54.24 54.24 0.4K
10:14 54.24 54.30 54.24 54.30 2.4K
10:15 54.35 54.35 54.35 54.35 0.4K
10:16 54.31 54.31 54.29 54.29 0.7K
10:17 54.21 54.24 54.18 54.18 2.2K
10:22 54.19 54.19 54.19 54.19 0.4K
10:24 54.25 54.25 54.25 54.25 0.5K
10:26 54.25 54.25 54.25 54.25 0.2K
10:27 54.29 54.29 54.29 54.29 0.3K
10:28 54.31 54.31 54.28 54.28 2.4K
10:32 54.27 54.27 54.27 54.27 1.0K
10:34 54.27 54.28 54.27 54.28 0.9K
10:35 54.27 54.28 54.27 54.28 0.5K
10:36 54.30 54.30 54.30 54.30 1.1K
10:40 54.41 54.45 54.41 54.45 1.3K
10:41 54.46 54.46 54.46 54.46 0.2K
10:42 54.37 54.37 54.34 54.34 2.9K
10:48 54.41 54.41 54.41 54.41 0.5K
10:50 54.30 54.30 54.27 54.27 1.1K
10:53 54.26 54.26 54.26 54.26 0.5K
10:55 54.24 54.24 54.24 54.24 1.1K
10:57 54.16 54.16 54.16 54.16 0.4K
11:00 54.19 54.19 54.19 54.19 1.0K
11:01 54.17 54.17 54.17 54.17 0.8K
11:03 54.17 54.17 54.17 54.17 0.4K
11:04 54.17 54.17 54.14 54.14 1.8K
11:06 54.22 54.22 54.22 54.22 1.0K
11:08 54.22 54.22 54.22 54.22 0.3K
11:11 54.27 54.27 54.27 54.27 0.6K
11:12 54.26 54.26 54.26 54.26 1.3K
11:20 54.35 54.35 54.35 54.35 0.3K
11:21 54.35 54.35 54.35 54.35 0.1K
11:22 54.36 54.36 54.36 54.36 0.2K
11:24 54.36 54.37 54.36 54.37 1.9K
11:28 54.28 54.28 54.28 54.28 2.1K
11:29 54.30 54.30 54.30 54.30 0.2K
11:30 54.30 54.30 54.30 54.30 0.7K
11:32 54.30 54.30 54.30 54.30 0.1K
11:33 54.26 54.26 54.24 54.24 1.6K
11:36 54.24 54.24 54.24 54.24 0.2K
11:38 54.24 54.24 54.24 54.24 0.5K
11:42 54.20 54.20 54.20 54.20 3.9K
11:48 54.13 54.13 54.13 54.13 0.5K
11:50 54.13 54.13 54.13 54.13 0.6K
11:51 54.11 54.11 54.11 54.11 0.6K
11:52 54.08 54.08 54.08 54.08 1.8K
11:56 54.10 54.10 54.10 54.10 0.1K
11:57 54.10 54.10 54.10 54.10 0.8K
12:00 54.12 54.13 54.12 54.13 0.8K
12:02 54.16 54.16 54.16 54.16 0.4K
12:05 54.16 54.16 54.16 54.16 1.2K
12:10 54.15 54.15 54.14 54.14 1.7K
12:11 54.15 54.15 54.15 54.15 0.6K
12:12 54.19 54.22 54.19 54.22 0.8K
12:16 54.20 54.20 54.20 54.20 0.4K
12:17 54.20 54.20 54.20 54.20 0.6K
12:18 54.15 54.15 54.15 54.15 1.6K
12:19 54.11 54.11 54.11 54.11 1.0K
12:20 54.14 54.14 54.14 54.14 1.3K
12:22 54.13 54.13 54.13 54.13 0.6K
12:23 54.11 54.11 54.11 54.11 1.1K
12:28 54.10 54.10 54.10 54.10 0.4K
12:29 54.10 54.10 54.10 54.10 0.8K
12:30 54.14 54.14 54.14 54.14 1.3K
12:34 54.15 54.15 54.15 54.15 1.1K
12:37 54.24 54.24 54.24 54.24 0.7K
12:40 54.20 54.20 54.17 54.17 2.3K
12:43 54.16 54.16 54.16 54.16 1.3K
12:45 54.12 54.13 54.12 54.13 1.9K
12:47 54.10 54.10 54.10 54.10 3.8K
12:57 53.88 53.88 53.88 53.88 0.8K
12:58 53.87 53.87 53.87 53.87 3.5K
13:01 53.86 53.86 53.83 53.83 2.4K
13:03 53.73 53.73 53.73 53.73 0.3K
13:05 53.78 53.78 53.78 53.78 0.7K
13:08 53.76 53.76 53.76 53.76 0.5K
13:11 53.70 53.70 53.70 53.70 0.2K
13:12 53.74 53.74 53.74 53.74 0.4K
13:14 53.65 53.65 53.65 53.65 3.4K
13:15 53.69 53.72 53.69 53.72 1.7K
13:16 53.69 53.69 53.69 53.69 0.4K
13:17 53.68 53.69 53.68 53.69 1.1K
13:19 53.73 53.73 53.73 53.73 1.4K
13:23 53.76 53.76 53.76 53.76 0.2K
13:24 53.75 53.75 53.72 53.72 3.0K
13:30 53.72 53.72 53.72 53.72 1.1K
13:32 53.71 53.71 53.71 53.71 1.0K
13:33 53.70 53.70 53.66 53.66 2.4K
13:36 53.70 53.70 53.69 53.69 0.6K
13:39 53.69 53.69 53.69 53.69 1.0K
13:41 53.67 53.67 53.67 53.67 2.1K
13:43 53.61 53.61 53.61 53.61 1.8K
13:48 53.59 53.59 53.59 53.59 0.9K
13:49 53.60 53.60 53.60 53.60 1.0K
13:50 53.58 53.58 53.58 53.58 0.3K
13:51 53.55 53.55 53.55 53.55 1.0K
13:53 53.54 53.54 53.54 53.54 2.1K
13:56 53.48 53.48 53.48 53.48 0.9K
13:57 53.47 53.48 53.44 53.44 8.5K
13:58 53.36 53.36 53.36 53.36 1.2K
13:59 53.36 53.36 53.36 53.36 1.2K
14:02 53.35 53.35 53.35 53.35 1.3K
14:03 53.35 53.37 53.35 53.37 6.5K
14:04 53.37 53.37 53.37 53.37 6.2K
14:05 53.36 53.41 53.36 53.41 11.2K
14:06 53.38 53.44 53.38 53.44 1.2K
14:08 53.40 53.40 53.40 53.40 1.4K
14:09 53.37 53.37 53.37 53.36 1.0K
14:12 53.44 53.44 53.44 53.44 2.8K
14:20 53.47 53.47 53.47 53.47 4.0K
14:33 53.61 53.63 53.61 53.63 4.8K
14:36 53.59 53.59 53.59 53.59 2.6K
14:40 53.58 53.58 53.58 53.58 0.4K
14:42 53.59 53.59 53.59 53.59 0.3K
14:43 53.55 53.55 53.55 53.55 1.3K
14:44 53.54 53.54 53.54 53.54 0.8K
14:45 53.54 53.54 53.54 53.54 0.9K
14:47 53.56 53.59 53.56 53.56 2.6K
14:48 53.53 53.53 53.53 53.53 1.5K
14:50 53.56 53.56 53.55 53.55 1.1K
14:51 53.52 53.52 53.52 53.52 2.4K
14:57 53.44 53.44 53.44 53.44 0.2K
14:58 53.47 53.47 53.47 53.47 0.5K
15:00 53.49 53.51 53.49 53.50 1.6K
15:01 53.53 53.53 53.53 53.53 0.7K
15:03 53.58 53.58 53.56 53.56 2.0K
15:04 53.58 53.58 53.58 53.58 0.7K
15:06 53.60 53.60 53.60 53.60 1.8K
15:07 53.62 53.62 53.62 53.62 0.8K
15:08 53.62 53.63 53.62 53.63 0.5K
15:10 53.62 53.62 53.62 53.62 0.2K
15:11 53.61 53.61 53.61 53.61 1.4K
15:12 53.61 53.61 53.61 53.61 1.6K
15:13 53.63 53.63 53.63 53.63 0.8K
15:14 53.64 53.65 53.64 53.65 1.7K
15:18 53.70 53.70 53.70 53.70 0.7K
15:20 53.67 53.67 53.67 53.67 3.1K
15:21 53.66 53.66 53.66 53.66 0.9K
15:22 53.66 53.66 53.66 53.66 2.5K
15:25 53.67 53.67 53.67 53.67 1.4K
15:26 53.67 53.67 53.67 53.67 2.9K
15:27 53.62 53.65 53.62 53.65 2.1K
15:28 53.65 53.65 53.65 53.65 0.6K
15:29 53.61 53.61 53.61 53.61 0.8K
15:30 53.64 53.65 53.63 53.63 2.6K
15:31 53.65 53.66 53.63 53.66 4.2K
15:33 53.64 53.64 53.62 53.62 2.5K
15:34 53.59 53.62 53.59 53.62 1.8K
15:35 53.63 53.63 53.58 53.62 2.3K
15:36 53.65 53.66 53.63 53.66 2.0K
15:37 53.68 53.73 53.68 53.68 4.3K
15:38 53.68 53.68 53.68 53.68 0.2K
15:39 53.68 53.68 53.68 53.68 0.5K
15:40 53.70 53.72 53.69 53.72 3.1K
15:42 53.65 53.65 53.65 53.65 0.7K
15:43 53.68 53.68 53.67 53.67 3.0K
15:45 53.69 53.71 53.69 53.71 1.1K
15:46 53.69 53.69 53.68 53.68 1.2K
15:47 53.64 53.66 53.64 53.66 2.2K
15:48 53.69 53.69 53.69 53.69 1.6K
15:49 53.71 53.71 53.69 53.69 1.5K
15:50 53.62 53.68 53.62 53.68 4.8K
15:51 53.69 53.69 53.65 53.66 3.1K
15:52 53.63 53.65 53.62 53.64 8.5K
15:53 53.65 53.74 53.65 53.69 6.9K
15:54 53.69 53.72 53.69 53.69 8.0K
15:55 53.68 53.70 53.65 53.67 13.4K
15:56 53.69 53.70 53.68 53.70 7.8K
15:57 53.70 53.74 53.70 53.73 12.8K
15:58 53.76 53.76 53.72 53.74 12.9K
15:59 53.73 53.73 53.63 53.71 191.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available