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 55.88 55.88 55.52 55.52 7.5K
09:35 55.94 55.95 55.94 55.95 0.3K
09:36 55.95 55.96 55.95 55.96 0.5K
09:40 56.00 56.00 56.00 56.00 0.4K
09:42 55.93 55.93 55.93 55.93 4.3K
09:43 55.91 55.93 55.91 55.92 1.5K
09:44 55.82 55.82 55.82 55.82 2.1K
09:49 55.91 55.91 55.91 55.91 1.4K
09:52 55.95 55.95 55.95 55.95 0.1K
09:53 55.94 55.94 55.94 55.94 0.1K
09:55 55.89 55.99 55.89 55.99 1.6K
09:59 56.09 56.09 56.09 56.09 4.3K
10:00 55.98 56.04 55.98 56.04 1.8K
10:01 56.04 56.04 56.04 56.04 0.3K
10:02 55.99 55.99 55.99 55.99 0.1K
10:03 55.94 55.94 55.94 55.94 1.0K
10:06 55.85 55.85 55.85 55.85 12.6K
10:08 55.89 55.92 55.89 55.92 0.9K
10:10 55.93 55.93 55.93 55.93 0.3K
10:11 55.93 55.93 55.93 55.93 0.9K
10:12 55.87 55.87 55.84 55.84 4.8K
10:13 55.81 55.81 55.81 55.81 0.3K
10:14 55.84 55.84 55.84 55.84 0.9K
10:16 55.84 55.84 55.84 55.84 1.4K
10:17 55.89 55.89 55.89 55.89 0.5K
10:18 55.88 55.88 55.84 55.84 0.8K
10:19 55.85 55.85 55.85 55.85 1.2K
10:20 55.79 55.82 55.79 55.82 3.5K
10:21 55.78 55.78 55.78 55.78 3.0K
10:22 55.77 55.77 55.77 55.77 0.7K
10:24 55.71 55.71 55.71 55.71 1.2K
10:27 55.67 55.67 55.67 55.67 3.1K
10:32 55.67 55.67 55.67 55.67 0.5K
10:33 55.68 55.68 55.68 55.68 0.6K
10:36 55.75 55.77 55.75 55.77 2.2K
10:39 55.87 55.87 55.87 55.87 0.7K
10:42 55.89 55.89 55.89 55.89 0.5K
10:43 55.89 55.89 55.88 55.89 1.9K
10:44 55.86 55.86 55.86 55.86 0.5K
10:45 55.87 55.87 55.87 55.87 0.7K
10:46 55.89 55.89 55.89 55.89 0.5K
10:47 55.91 55.91 55.91 55.91 0.3K
10:49 55.95 55.95 55.95 55.95 2.8K
10:50 55.91 55.94 55.91 55.94 0.9K
10:52 55.90 55.90 55.90 55.90 11.3K
10:55 56.00 56.00 56.00 56.00 0.4K
10:57 56.02 56.02 56.02 56.02 0.3K
10:58 56.02 56.02 56.02 56.02 0.7K
11:00 55.99 55.99 55.99 55.99 0.5K
11:01 56.01 56.01 55.96 55.96 2.9K
11:04 55.97 55.97 55.97 55.97 0.4K
11:06 55.99 55.99 55.99 55.99 0.8K
11:07 56.02 56.02 56.02 56.02 0.3K
11:08 56.01 56.01 56.01 56.01 2.6K
11:15 56.07 56.07 56.07 56.07 0.6K
11:17 56.05 56.05 56.01 56.01 3.3K
11:20 55.99 55.99 55.99 55.99 0.8K
11:21 55.98 55.99 55.98 55.99 0.2K
11:22 55.98 55.98 55.98 55.98 2.5K
11:23 55.97 55.97 55.97 55.97 1.1K
11:24 56.03 56.03 56.03 56.03 0.1K
11:25 56.02 56.02 56.02 56.02 0.4K
11:28 56.05 56.05 56.05 56.05 0.4K
11:30 56.05 56.05 55.99 55.99 2.1K
11:33 55.98 55.98 55.98 55.98 0.2K
11:36 55.98 55.98 55.98 55.98 0.9K
11:39 55.94 55.94 55.91 55.91 2.8K
11:42 55.95 55.97 55.95 55.97 2.2K
11:48 55.97 55.97 55.95 55.95 2.4K
11:53 55.92 55.92 55.92 55.92 1.8K
11:59 55.94 55.94 55.93 55.93 2.3K
12:01 55.97 55.98 55.97 55.98 1.0K
12:02 55.98 55.98 55.98 55.98 0.9K
12:03 55.99 56.02 55.99 56.02 0.4K
12:04 56.02 56.02 56.02 56.02 0.3K
12:06 56.02 56.02 56.02 56.02 2.4K
12:13 56.11 56.11 56.11 56.11 0.2K
12:14 56.11 56.11 56.11 56.11 1.7K
12:16 56.11 56.11 56.11 56.11 0.7K
12:18 56.14 56.14 56.14 56.14 3.4K
12:23 56.08 56.08 56.08 56.08 1.6K
12:24 56.11 56.11 56.11 56.11 0.4K
12:25 56.13 56.13 56.08 56.08 1.4K
12:29 56.08 56.08 56.08 56.08 0.4K
12:31 56.07 56.07 56.07 56.07 0.6K
12:34 56.11 56.11 56.11 56.11 1.3K
12:38 56.10 56.10 56.06 56.06 2.3K
12:40 56.09 56.09 56.09 56.09 0.2K
12:41 56.09 56.10 56.09 56.10 1.0K
12:43 56.12 56.12 56.12 56.12 0.5K
12:44 56.13 56.13 56.13 56.13 0.4K
12:45 56.13 56.13 56.09 56.09 1.9K
12:46 56.04 56.04 56.04 56.04 0.9K
12:47 56.02 56.02 56.02 56.02 2.5K
12:55 55.89 55.89 55.89 55.89 0.5K
12:56 55.89 55.89 55.83 55.86 2.5K
12:57 55.89 55.90 55.89 55.90 0.7K
12:58 55.93 55.93 55.93 55.93 0.7K
12:59 55.93 55.98 55.93 55.93 1.5K
13:00 55.98 56.01 55.97 55.97 2.6K
13:02 55.98 55.98 55.98 55.98 1.2K
13:04 56.00 56.00 56.00 56.00 0.7K
13:06 56.02 56.02 56.02 56.02 0.3K
13:07 56.02 56.03 56.02 56.03 1.0K
13:10 55.99 55.99 55.97 55.97 2.3K
13:12 55.97 55.97 55.97 55.97 1.6K
13:13 56.00 56.00 55.96 55.96 0.6K
13:14 55.98 55.98 55.98 55.98 0.2K
13:15 55.96 55.96 55.96 55.96 1.6K
13:19 56.06 56.06 56.04 56.04 1.9K
13:20 56.07 56.07 56.07 56.07 0.4K
13:22 56.07 56.07 56.07 56.07 0.8K
13:24 56.11 56.11 56.11 56.11 1.3K
13:25 56.12 56.12 56.12 56.12 0.4K
13:27 56.11 56.11 56.11 56.11 1.0K
13:28 56.12 56.14 56.10 56.14 1.7K
13:29 56.18 56.18 56.18 56.18 0.5K
13:31 56.19 56.20 56.19 56.20 2.1K
13:34 56.22 56.22 56.20 56.20 1.9K
13:39 56.23 56.23 56.23 56.23 1.2K
13:40 56.24 56.24 56.24 56.24 0.3K
13:41 56.25 56.27 56.25 56.27 1.2K
13:42 56.26 56.26 56.26 56.26 0.8K
13:45 56.28 56.28 56.28 56.28 1.7K
13:50 56.36 56.36 56.36 56.36 2.4K
13:51 56.34 56.34 56.31 56.31 3.4K
13:55 56.33 56.33 56.33 56.33 0.7K
13:56 56.36 56.36 56.36 56.36 0.2K
13:59 56.33 56.33 56.33 56.33 1.8K
14:00 56.30 56.31 56.30 56.31 3.4K
14:01 56.38 56.38 56.38 56.38 1.0K
14:03 56.38 56.38 56.38 56.38 0.7K
14:05 56.38 56.38 56.38 56.38 1.0K
14:07 56.36 56.37 56.36 56.37 1.1K
14:08 56.33 56.33 56.33 56.33 1.4K
14:10 56.33 56.33 56.33 56.33 0.3K
14:12 56.33 56.34 56.33 56.34 1.2K
14:13 56.30 56.30 56.28 56.28 3.4K
14:16 56.31 56.31 56.31 56.31 0.9K
14:17 56.31 56.31 56.31 56.31 0.5K
14:18 56.28 56.28 56.28 56.28 0.2K
14:19 56.28 56.28 56.28 56.28 0.7K
14:20 56.24 56.24 56.24 56.24 1.2K
14:22 56.24 56.24 56.24 56.24 0.7K
14:25 56.22 56.22 56.22 56.22 0.7K
14:26 56.21 56.21 56.21 56.21 1.3K
14:27 56.24 56.24 56.24 56.24 0.4K
14:28 56.24 56.26 56.24 56.26 4.6K
14:29 56.20 56.20 56.20 56.20 3.9K
14:31 56.22 56.26 56.22 56.26 0.6K
14:32 56.26 56.26 56.26 56.26 1.5K
14:35 56.30 56.30 56.29 56.29 1.2K
14:36 56.29 56.29 56.29 56.29 0.7K
14:41 56.24 56.24 56.24 56.24 3.0K
14:42 56.23 56.23 56.23 56.23 1.3K
14:44 56.26 56.26 56.26 56.26 1.5K
14:48 56.26 56.26 56.26 56.26 1.6K
14:49 56.26 56.26 56.26 56.26 1.0K
14:51 56.21 56.21 56.21 56.21 3.7K
14:53 56.25 56.25 56.25 56.25 0.5K
14:54 56.28 56.28 56.28 56.28 0.8K
14:55 56.29 56.29 56.29 56.29 0.8K
14:56 56.28 56.28 56.28 56.28 0.2K
14:57 56.28 56.28 56.28 56.28 0.4K
14:58 56.24 56.24 56.24 56.24 2.6K
14:59 56.27 56.27 56.27 56.27 2.4K
15:02 56.29 56.29 56.29 56.29 0.4K
15:03 56.26 56.27 56.26 56.27 1.4K
15:04 56.24 56.24 56.24 56.24 2.4K
15:07 56.29 56.29 56.27 56.27 1.9K
15:08 56.28 56.28 56.24 56.24 2.3K
15:09 56.26 56.27 56.26 56.27 1.5K
15:13 56.31 56.31 56.31 56.31 0.9K
15:14 56.30 56.30 56.30 56.30 1.3K
15:16 56.30 56.30 56.30 56.30 1.6K
15:17 56.29 56.29 56.29 56.29 0.3K
15:18 56.32 56.33 56.32 56.33 1.7K
15:19 56.32 56.32 56.30 56.30 1.7K
15:20 56.30 56.33 56.30 56.33 3.5K
15:22 56.32 56.32 56.32 56.32 0.7K
15:24 56.36 56.36 56.36 56.36 1.0K
15:25 56.36 56.36 56.32 56.33 5.2K
15:26 56.30 56.30 56.30 56.30 1.0K
15:27 56.32 56.33 56.32 56.33 2.1K
15:29 56.34 56.34 56.34 56.34 0.4K
15:30 56.35 56.35 56.35 56.35 1.3K
15:31 56.35 56.35 56.35 56.35 6.2K
15:36 56.31 56.31 56.31 56.31 0.5K
15:38 56.30 56.30 56.30 56.30 1.6K
15:39 56.30 56.34 56.30 56.34 1.0K
15:40 56.33 56.33 56.33 56.33 1.9K
15:41 56.34 56.34 56.30 56.30 2.7K
15:42 56.28 56.31 56.25 56.31 5.9K
15:46 56.31 56.35 56.31 56.35 3.1K
15:47 56.30 56.30 56.29 56.29 2.7K
15:48 56.29 56.30 56.27 56.30 2.2K
15:49 56.31 56.35 56.31 56.35 2.3K
15:50 56.30 56.31 56.28 56.28 4.7K
15:51 56.29 56.33 56.29 56.33 4.2K
15:52 56.32 56.32 56.30 56.31 2.4K
15:53 56.31 56.33 56.31 56.33 2.6K
15:54 56.33 56.37 56.30 56.30 7.1K
15:55 56.28 56.35 56.28 56.31 11.3K
15:56 56.32 56.32 56.29 56.30 4.7K
15:57 56.29 56.35 56.29 56.33 11.6K
15:58 56.32 56.33 56.30 56.32 9.5K
15:59 56.32 56.34 56.28 56.30 145.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available