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 55.31 55.31 55.31 55.31 3.1K
09:31 55.16 55.23 55.16 55.23 3.0K
09:32 55.21 55.26 55.21 55.26 2.0K
09:38 55.48 55.48 55.48 55.48 0.6K
09:39 55.49 55.49 55.49 55.49 0.2K
09:40 55.53 55.53 55.53 55.53 0.3K
09:41 55.51 55.51 55.51 55.51 1.3K
09:45 55.48 55.49 55.48 55.49 4.3K
09:46 55.44 55.44 55.44 55.44 1.2K
09:49 55.53 55.53 55.53 55.53 1.6K
09:51 55.55 55.55 55.55 55.55 0.4K
09:54 55.62 55.63 55.62 55.63 1.0K
09:56 55.56 55.56 55.56 55.56 3.5K
09:58 55.58 55.58 55.58 55.58 0.2K
10:00 55.66 55.66 55.66 55.66 1.1K
10:01 55.66 55.66 55.66 55.66 0.9K
10:02 55.63 55.63 55.63 55.63 2.9K
10:07 55.66 55.66 55.66 55.66 0.8K
10:09 55.60 55.60 55.60 55.60 4.3K
10:11 55.56 55.56 55.56 55.56 0.5K
10:13 55.60 55.60 55.60 55.60 3.6K
10:15 55.58 55.58 55.54 55.54 0.8K
10:16 55.57 55.60 55.57 55.60 3.2K
10:17 55.56 55.56 55.54 55.54 1.9K
10:18 55.53 55.53 55.53 55.53 0.7K
10:19 55.54 55.54 55.54 55.54 0.3K
10:20 55.55 55.55 55.55 55.55 3.2K
10:21 55.58 55.58 55.58 55.58 17.7K
10:22 55.70 55.70 55.70 55.70 0.3K
10:24 55.65 55.65 55.65 55.65 1.8K
10:25 55.65 55.65 55.65 55.65 0.1K
10:26 55.66 55.66 55.66 55.66 1.2K
10:27 55.70 55.70 55.66 55.66 5.0K
10:29 55.69 55.69 55.69 55.69 1.8K
10:32 55.66 55.66 55.66 55.66 1.5K
10:33 55.68 55.69 55.67 55.69 4.2K
10:34 55.71 55.80 55.71 55.80 2.1K
10:35 55.77 55.77 55.77 55.77 0.5K
10:37 55.73 55.73 55.73 55.73 3.4K
10:40 55.72 55.72 55.72 55.72 0.7K
10:43 55.66 55.66 55.66 55.66 1.9K
10:44 55.64 55.64 55.64 55.64 0.5K
10:45 55.65 55.65 55.65 55.65 0.3K
10:47 55.66 55.66 55.66 55.66 0.4K
10:48 55.60 55.60 55.60 55.60 2.6K
10:52 55.65 55.65 55.65 55.65 0.4K
10:58 55.58 55.59 55.55 55.59 5.7K
11:00 55.56 55.56 55.56 55.56 1.3K
11:01 55.58 55.58 55.58 55.58 0.3K
11:03 55.58 55.58 55.58 55.58 0.3K
11:04 55.59 55.62 55.58 55.61 1.9K
11:05 55.59 55.59 55.59 55.59 1.5K
11:10 55.65 55.65 55.65 55.65 0.3K
11:11 55.58 55.58 55.58 55.58 5.4K
11:14 55.62 55.62 55.60 55.60 2.1K
11:15 55.60 55.60 55.60 55.60 0.3K
11:18 55.64 55.64 55.64 55.64 1.2K
11:22 55.67 55.67 55.67 55.67 1.6K
11:25 55.64 55.64 55.61 55.62 2.4K
11:27 55.60 55.60 55.60 55.60 0.7K
11:28 55.58 55.59 55.56 55.59 3.2K
11:29 55.53 55.53 55.53 55.53 0.9K
11:31 55.52 55.52 55.52 55.52 2.3K
11:32 55.56 55.56 55.56 55.56 0.2K
11:33 55.54 55.54 55.54 55.54 2.9K
11:43 55.63 55.63 55.63 55.63 0.6K
11:45 55.62 55.62 55.61 55.61 0.5K
11:46 55.63 55.63 55.63 55.63 0.4K
11:47 55.63 55.66 55.63 55.66 5.7K
11:52 55.63 55.63 55.63 55.63 0.3K
11:53 55.65 55.65 55.65 55.65 2.0K
11:55 55.69 55.69 55.69 55.69 0.8K
11:56 55.68 55.68 55.66 55.66 1.2K
11:57 55.65 55.65 55.65 55.65 1.3K
11:59 55.65 55.65 55.60 55.60 3.3K
12:00 55.65 55.65 55.65 55.65 0.8K
12:04 55.71 55.72 55.71 55.72 0.9K
12:05 55.69 55.69 55.69 55.69 1.0K
12:10 55.72 55.72 55.72 55.72 0.3K
12:11 55.70 55.70 55.70 55.70 0.7K
12:13 55.72 55.76 55.72 55.76 3.6K
12:15 55.79 55.79 55.79 55.79 0.7K
12:19 55.80 55.80 55.80 55.80 0.8K
12:23 55.84 55.84 55.84 55.84 0.6K
12:24 55.84 55.84 55.84 55.84 0.1K
12:25 55.86 55.88 55.83 55.88 2.9K
12:26 55.86 55.86 55.86 55.86 1.3K
12:28 55.91 55.92 55.91 55.92 9.6K
12:29 55.89 55.89 55.89 55.89 0.5K
12:30 55.92 55.95 55.92 55.95 0.4K
12:32 55.92 55.92 55.92 55.92 0.7K
12:37 55.97 55.97 55.97 55.97 0.1K
12:38 55.99 56.02 55.99 56.02 1.9K
12:40 56.00 56.00 56.00 56.00 0.6K
12:41 55.99 55.99 55.99 55.99 1.6K
12:42 56.02 56.04 56.02 56.04 2.5K
12:43 56.07 56.07 56.07 56.07 0.5K
12:45 56.09 56.09 56.04 56.04 4.7K
12:46 56.11 56.11 56.07 56.09 1.8K
12:48 56.06 56.06 56.06 56.06 3.0K
12:51 56.12 56.12 56.12 56.12 0.2K
12:52 56.09 56.10 56.09 56.10 0.3K
12:53 56.09 56.09 56.09 56.09 0.2K
12:54 56.09 56.09 56.09 56.09 0.1K
12:55 56.09 56.09 56.09 56.09 1.2K
12:56 56.10 56.11 56.09 56.09 2.8K
12:59 56.08 56.08 56.08 56.08 0.2K
13:00 56.05 56.05 56.05 56.05 5.8K
13:04 56.05 56.05 56.05 56.05 1.5K
13:06 56.07 56.07 56.07 56.07 0.1K
13:07 56.07 56.07 56.07 56.07 0.3K
13:09 56.08 56.08 56.07 56.07 2.2K
13:11 56.07 56.08 56.07 56.07 2.6K
13:12 56.07 56.09 56.07 56.09 1.1K
13:14 56.09 56.09 56.09 56.09 1.8K
13:15 56.08 56.08 56.08 56.08 0.1K
13:16 56.08 56.08 56.08 56.08 2.7K
13:17 56.05 56.05 56.05 56.05 2.9K
13:18 56.03 56.03 56.03 56.03 2.2K
13:21 56.03 56.03 56.03 56.03 0.2K
13:22 56.07 56.07 56.07 56.07 2.6K
13:25 56.12 56.14 56.12 56.14 1.0K
13:28 56.16 56.18 56.16 56.18 1.6K
13:30 56.17 56.17 56.17 56.17 0.4K
13:32 56.17 56.17 56.17 56.17 0.2K
13:33 56.14 56.17 56.14 56.17 3.8K
13:34 56.19 56.19 56.19 56.19 0.8K
13:35 56.14 56.14 56.12 56.12 3.3K
13:36 56.10 56.10 56.10 56.10 3.6K
13:41 56.12 56.12 56.11 56.11 2.1K
13:42 56.05 56.05 56.05 56.05 1.8K
13:45 56.08 56.08 56.05 56.05 0.8K
13:46 56.08 56.12 56.08 56.12 3.4K
13:49 56.16 56.16 56.16 56.16 0.8K
13:51 56.17 56.17 56.13 56.13 1.5K
13:53 56.14 56.16 56.12 56.16 4.2K
13:54 56.15 56.15 56.15 56.15 1.2K
13:55 56.18 56.18 56.13 56.14 2.6K
13:56 56.16 56.16 56.15 56.15 2.0K
13:57 56.12 56.12 56.11 56.11 2.7K
13:58 56.12 56.12 56.12 56.12 0.7K
14:00 56.15 56.15 56.15 56.15 1.5K
14:01 56.17 56.20 56.17 56.20 0.9K
14:02 56.23 56.23 56.23 56.23 0.4K
14:04 56.23 56.23 56.23 56.23 0.4K
14:05 56.25 56.25 56.24 56.24 0.7K
14:06 56.27 56.27 56.27 56.27 1.3K
14:07 56.21 56.21 56.21 56.21 3.9K
14:11 56.19 56.19 56.19 56.19 0.4K
14:12 56.17 56.17 56.17 56.17 1.2K
14:13 56.17 56.17 56.15 56.16 2.0K
14:14 56.17 56.17 56.17 56.17 1.3K
14:16 56.14 56.14 56.12 56.12 3.4K
14:18 56.07 56.07 56.07 56.07 1.8K
14:19 56.08 56.08 56.08 56.08 0.6K
14:21 56.07 56.10 56.07 56.10 0.9K
14:23 56.08 56.08 56.08 56.08 0.7K
14:25 56.11 56.11 56.11 56.11 0.2K
14:26 56.10 56.10 56.10 56.10 0.2K
14:27 56.11 56.11 56.11 56.11 0.4K
14:29 56.11 56.11 56.11 56.11 0.2K
14:30 56.10 56.11 56.10 56.11 2.9K
14:31 56.14 56.14 56.12 56.12 1.1K
14:33 56.15 56.19 56.15 56.19 1.3K
14:34 56.15 56.19 56.15 56.19 0.4K
14:35 56.20 56.20 56.20 56.20 0.8K
14:36 56.21 56.23 56.21 56.23 0.8K
14:37 56.21 56.21 56.21 56.21 0.9K
14:39 56.26 56.26 56.26 56.26 0.1K
14:40 56.24 56.29 56.24 56.29 1.4K
14:41 56.27 56.27 56.21 56.21 5.8K
14:42 56.18 56.21 56.18 56.21 2.3K
14:43 56.21 56.21 56.21 56.21 1.8K
14:45 56.19 56.19 56.19 56.18 1.8K
14:46 56.16 56.16 56.16 56.16 1.4K
14:48 56.20 56.20 56.20 56.20 0.2K
14:49 56.20 56.20 56.20 56.20 1.8K
14:50 56.19 56.19 56.19 56.19 0.3K
14:51 56.20 56.20 56.20 56.20 1.2K
14:53 56.21 56.21 56.21 56.21 0.6K
14:55 56.20 56.20 56.20 56.20 0.2K
14:56 56.18 56.18 56.18 56.18 1.1K
14:57 56.20 56.20 56.19 56.19 1.0K
14:59 56.20 56.21 56.20 56.21 3.3K
15:00 56.17 56.17 56.16 56.16 1.3K
15:01 56.15 56.15 56.15 56.15 1.5K
15:02 56.13 56.15 56.13 56.15 2.4K
15:04 56.15 56.15 56.10 56.10 3.5K
15:06 56.11 56.11 56.11 56.11 0.6K
15:08 56.12 56.15 56.12 56.15 2.9K
15:09 56.12 56.12 56.12 56.12 0.2K
15:10 56.13 56.13 56.04 56.06 7.0K
15:13 56.11 56.12 56.11 56.12 1.5K
15:14 56.12 56.12 56.12 56.12 2.3K
15:17 56.19 56.19 56.19 56.19 2.4K
15:21 56.23 56.23 56.23 56.23 0.1K
15:22 56.25 56.25 56.24 56.24 0.6K
15:23 56.26 56.26 56.26 56.26 2.1K
15:25 56.25 56.25 56.25 56.25 0.6K
15:26 56.29 56.29 56.29 56.29 1.7K
15:27 56.30 56.34 56.30 56.34 1.3K
15:28 56.33 56.33 56.28 56.28 4.8K
15:29 56.27 56.30 56.27 56.28 3.8K
15:30 56.25 56.26 56.25 56.26 4.3K
15:31 56.21 56.21 56.18 56.19 3.5K
15:32 56.22 56.22 56.22 56.22 0.6K
15:33 56.21 56.21 56.21 56.21 0.6K
15:34 56.23 56.23 56.23 56.23 0.5K
15:35 56.20 56.20 56.14 56.17 5.7K
15:36 56.26 56.26 56.26 56.26 2.1K
15:37 56.31 56.31 56.29 56.29 1.1K
15:38 56.27 56.32 56.27 56.32 1.3K
15:39 56.32 56.35 56.32 56.35 2.2K
15:41 56.36 56.36 56.28 56.28 6.0K
15:42 56.32 56.32 56.32 56.32 2.1K
15:43 56.33 56.33 56.33 56.33 2.0K
15:44 56.32 56.32 56.30 56.30 3.4K
15:45 56.33 56.33 56.33 56.33 0.4K
15:46 56.30 56.34 56.30 56.34 4.5K
15:47 56.30 56.30 56.30 56.30 2.9K
15:48 56.31 56.31 56.26 56.31 10.7K
15:49 56.31 56.34 56.31 56.34 1.7K
15:50 56.29 56.29 56.25 56.27 3.1K
15:51 56.25 56.26 56.21 56.25 6.2K
15:52 56.26 56.29 56.26 56.29 1.4K
15:53 56.27 56.29 56.25 56.29 5.7K
15:54 56.29 56.29 56.26 56.26 5.0K
15:55 56.24 56.25 56.21 56.24 5.7K
15:56 56.24 56.25 56.22 56.23 8.2K
15:57 56.26 56.26 56.25 56.25 5.4K
15:58 56.25 56.28 56.24 56.27 14.1K
15:59 56.26 56.26 56.13 56.13 181.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available