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 56.84 56.84 56.84 56.84 5.3K
09:31 56.58 56.58 56.46 56.46 1.7K
09:32 56.62 56.62 56.42 56.42 1.8K
09:33 56.42 56.42 56.41 56.41 2.0K
09:34 56.22 56.22 56.22 56.22 1.0K
09:35 56.07 56.19 56.06 56.06 4.1K
09:36 56.34 56.34 56.34 56.34 0.5K
09:37 56.51 56.51 56.51 56.51 1.0K
09:40 56.50 56.50 56.50 56.50 0.7K
09:41 56.49 56.60 56.49 56.60 2.1K
09:42 56.51 56.60 56.51 56.60 0.5K
09:43 56.68 56.68 56.68 56.68 0.4K
09:44 56.62 56.72 56.62 56.72 3.8K
09:46 56.52 56.52 56.52 56.52 0.7K
09:48 56.62 56.62 56.62 56.62 0.7K
09:49 56.62 56.62 56.62 56.62 1.8K
09:51 56.64 56.64 56.64 56.64 0.5K
09:52 56.66 56.66 56.66 56.66 0.9K
09:54 56.65 56.65 56.65 56.65 0.5K
09:55 56.66 56.66 56.66 56.66 0.7K
09:56 56.58 56.58 56.58 56.58 1.9K
09:58 56.51 56.51 56.51 56.51 1.9K
09:59 56.52 56.61 56.52 56.59 2.7K
10:00 56.64 56.64 56.64 56.64 1.8K
10:02 56.64 56.64 56.64 56.64 2.1K
10:05 56.89 56.89 56.88 56.88 0.8K
10:07 56.78 56.78 56.78 56.78 2.3K
10:08 56.71 56.79 56.71 56.79 2.8K
10:09 56.80 56.84 56.80 56.84 1.3K
10:10 56.85 56.85 56.85 56.85 2.3K
10:11 56.81 56.81 56.81 56.81 0.7K
10:12 56.82 56.82 56.82 56.82 1.0K
10:13 56.88 56.88 56.88 56.88 1.8K
10:15 56.84 56.88 56.84 56.88 1.0K
10:16 56.88 56.88 56.88 56.88 0.2K
10:17 56.87 56.94 56.87 56.94 0.9K
10:18 56.89 56.89 56.82 56.82 2.6K
10:19 56.86 56.86 56.86 56.86 1.2K
10:21 56.90 56.90 56.90 56.90 1.4K
10:22 56.96 56.96 56.96 56.96 0.5K
10:23 57.01 57.01 57.01 57.01 0.3K
10:24 57.01 57.01 57.01 57.01 0.6K
10:27 57.01 57.01 57.01 57.01 0.4K
10:28 57.05 57.05 57.05 57.05 0.6K
10:29 57.04 57.04 57.04 57.04 2.8K
10:30 56.95 56.95 56.95 56.95 1.2K
10:32 56.89 56.89 56.89 56.89 4.2K
10:33 56.80 56.80 56.79 56.79 1.1K
10:34 56.86 56.86 56.86 56.86 2.4K
10:39 56.94 56.94 56.94 56.94 1.2K
10:41 57.00 57.00 56.97 56.97 0.5K
10:42 56.97 56.97 56.97 56.97 0.2K
10:43 56.97 56.97 56.97 56.97 0.1K
10:44 56.97 56.97 56.97 56.97 2.8K
10:48 56.95 56.95 56.89 56.89 2.2K
10:49 56.92 56.92 56.92 56.92 2.1K
10:50 56.94 56.94 56.94 56.94 0.7K
10:51 56.94 56.94 56.94 56.94 0.7K
10:52 56.94 56.98 56.94 56.98 2.3K
10:54 57.02 57.02 57.01 57.01 1.9K
10:56 57.06 57.06 57.06 57.06 0.2K
10:57 57.02 57.02 57.02 57.02 1.0K
10:58 57.00 57.01 56.95 56.95 3.7K
11:00 56.98 56.98 56.98 56.98 0.4K
11:01 57.03 57.03 57.03 57.03 3.0K
11:07 57.02 57.02 57.01 57.01 2.1K
11:08 56.98 56.98 56.98 56.98 0.7K
11:10 56.97 56.97 56.97 56.97 0.3K
11:11 57.01 57.01 57.01 57.01 0.3K
11:12 57.03 57.06 57.03 57.05 1.8K
11:15 57.08 57.08 57.08 57.08 0.9K
11:17 57.14 57.14 57.14 57.14 0.4K
11:19 57.11 57.11 57.11 57.11 0.8K
11:21 57.16 57.16 57.16 57.16 0.1K
11:22 57.14 57.14 57.14 57.14 4.0K
11:28 57.34 57.37 57.32 57.32 1.6K
11:29 57.37 57.37 57.37 57.37 0.2K
11:31 57.26 57.33 57.26 57.33 7.4K
11:32 57.25 57.25 57.25 57.25 1.4K
11:33 57.23 57.23 57.23 57.23 0.7K
11:35 57.30 57.30 57.30 57.30 1.2K
11:36 57.31 57.31 57.31 57.31 0.6K
11:37 57.31 57.31 57.31 57.31 1.5K
11:39 57.27 57.27 57.27 57.27 0.4K
11:40 57.31 57.31 57.31 57.31 1.9K
11:41 57.26 57.26 57.26 57.26 1.3K
11:42 57.23 57.23 57.23 57.23 1.1K
11:45 57.23 57.23 57.20 57.20 4.8K
11:48 57.13 57.17 57.13 57.17 1.1K
11:49 57.16 57.16 57.16 57.16 0.2K
11:50 57.15 57.18 57.15 57.18 0.6K
11:51 57.15 57.15 57.15 57.15 0.9K
11:52 57.17 57.17 57.17 57.17 0.4K
11:53 57.18 57.18 57.18 57.18 0.3K
11:54 57.15 57.16 57.15 57.16 2.0K
11:55 57.16 57.16 57.13 57.13 2.5K
11:56 57.06 57.10 57.06 57.10 1.8K
11:57 57.10 57.10 57.10 57.10 1.0K
11:58 57.05 57.06 57.05 57.06 1.3K
12:01 57.04 57.04 57.04 57.04 1.4K
12:03 57.01 57.01 56.98 56.98 1.3K
12:05 57.04 57.04 57.04 57.04 1.4K
12:10 57.15 57.15 57.15 57.15 1.2K
12:11 57.09 57.09 57.09 57.09 2.4K
12:12 57.13 57.13 57.13 57.13 0.7K
12:16 57.04 57.04 57.04 57.04 2.4K
12:17 57.04 57.04 57.04 57.04 1.5K
12:18 57.08 57.08 57.06 57.07 1.0K
12:19 57.04 57.04 57.04 57.04 1.0K
12:21 57.07 57.07 57.07 57.07 1.0K
12:25 57.10 57.17 57.10 57.17 2.8K
12:27 57.18 57.18 57.18 57.18 0.5K
12:28 57.18 57.18 57.18 57.18 0.1K
12:31 57.18 57.18 57.18 57.18 1.8K
12:33 57.22 57.22 57.22 57.22 1.8K
12:34 57.21 57.21 57.21 57.21 1.5K
12:37 57.26 57.26 57.26 57.26 0.5K
12:38 57.23 57.23 57.20 57.20 3.8K
12:41 57.19 57.20 57.19 57.20 2.1K
12:49 57.18 57.18 57.14 57.14 3.5K
12:50 57.16 57.16 57.16 57.16 0.9K
12:52 57.11 57.11 57.10 57.10 1.2K
12:53 57.13 57.13 57.13 57.13 2.0K
12:56 57.17 57.17 57.16 57.16 0.7K
12:57 57.14 57.14 57.14 57.14 1.3K
13:00 57.17 57.17 57.17 57.17 1.3K
13:05 57.34 57.34 57.34 57.34 0.7K
13:09 57.31 57.31 57.31 57.31 0.2K
13:12 57.36 57.36 57.36 57.36 0.4K
13:15 57.36 57.36 57.36 57.36 0.2K
13:18 57.42 57.42 57.40 57.40 1.9K
13:22 57.40 57.40 57.40 57.40 1.4K
13:27 57.34 57.34 57.34 57.34 5.8K
13:29 57.35 57.35 57.35 57.35 1.1K
13:34 57.37 57.37 57.37 57.37 0.4K
13:35 57.33 57.33 57.32 57.32 3.0K
13:36 57.34 57.34 57.32 57.32 2.2K
13:39 57.25 57.25 57.22 57.22 2.7K
13:42 57.15 57.15 57.14 57.14 2.6K
13:43 57.16 57.17 57.15 57.15 2.7K
13:44 57.15 57.15 57.14 57.14 1.1K
13:47 57.13 57.13 57.13 57.13 0.8K
13:49 57.21 57.21 57.21 57.21 1.1K
13:50 57.21 57.21 57.21 57.21 0.7K
13:51 57.27 57.27 57.22 57.22 2.2K
13:52 57.14 57.14 57.14 57.14 0.5K
13:53 57.14 57.15 57.14 57.14 1.3K
13:54 57.15 57.15 57.15 57.15 2.0K
13:56 57.11 57.11 57.08 57.08 1.1K
13:59 57.10 57.10 57.10 57.10 0.9K
14:00 57.10 57.12 57.10 57.12 1.3K
14:02 57.16 57.16 57.16 57.16 0.2K
14:05 57.19 57.19 57.17 57.17 0.7K
14:06 57.21 57.21 57.18 57.18 1.2K
14:09 57.21 57.21 57.21 57.21 1.7K
14:12 57.21 57.21 57.21 57.21 0.7K
14:14 57.21 57.21 57.21 57.21 0.1K
14:15 57.23 57.28 57.23 57.28 2.0K
14:17 57.25 57.25 57.25 57.25 3.1K
14:18 57.25 57.25 57.25 57.25 0.4K
14:20 57.27 57.27 57.27 57.27 0.7K
14:22 57.26 57.26 57.26 57.26 0.1K
14:23 57.21 57.21 57.21 57.21 2.3K
14:24 57.21 57.21 57.21 57.21 0.5K
14:25 57.18 57.18 57.16 57.16 1.2K
14:26 57.14 57.14 57.14 57.14 1.8K
14:27 57.16 57.16 57.16 57.16 2.3K
14:29 57.15 57.16 57.13 57.16 1.4K
14:30 57.16 57.16 57.16 57.16 0.5K
14:31 57.13 57.19 57.13 57.18 3.7K
14:36 57.18 57.18 57.18 57.18 0.7K
14:37 57.18 57.19 57.18 57.19 0.3K
14:38 57.19 57.19 57.19 57.19 1.4K
14:41 57.18 57.18 57.18 57.18 1.0K
14:43 57.17 57.17 57.16 57.16 2.1K
14:46 57.17 57.17 57.17 57.17 1.0K
14:51 57.16 57.16 57.16 57.16 1.5K
14:52 57.16 57.16 57.16 57.16 0.8K
14:54 57.15 57.15 57.15 57.15 0.6K
14:55 57.17 57.17 57.17 57.17 0.9K
14:57 57.18 57.18 57.15 57.17 3.3K
14:59 57.19 57.19 57.19 57.19 0.5K
15:00 57.21 57.23 57.21 57.23 1.8K
15:01 57.22 57.27 57.22 57.27 0.5K
15:02 57.24 57.31 57.23 57.31 5.1K
15:03 57.29 57.29 57.29 57.29 1.2K
15:07 57.30 57.30 57.30 57.30 0.4K
15:08 57.28 57.28 57.28 57.28 2.2K
15:09 57.28 57.28 57.25 57.25 5.2K
15:10 57.24 57.24 57.24 57.24 0.9K
15:11 57.23 57.23 57.23 57.23 0.7K
15:12 57.21 57.21 57.21 57.21 0.5K
15:13 57.27 57.27 57.27 57.27 1.1K
15:15 57.27 57.27 57.26 57.26 0.3K
15:16 57.27 57.27 57.27 57.27 0.7K
15:18 57.28 57.30 57.28 57.30 2.8K
15:19 57.33 57.33 57.33 57.33 2.5K
15:23 57.31 57.31 57.31 57.31 0.6K
15:24 57.30 57.30 57.30 57.30 1.1K
15:25 57.27 57.27 57.27 57.27 0.4K
15:27 57.25 57.28 57.25 57.28 0.5K
15:28 57.29 57.31 57.29 57.31 1.1K
15:29 57.31 57.31 57.31 57.31 0.3K
15:30 57.33 57.33 57.33 57.33 0.9K
15:31 57.32 57.32 57.32 57.32 2.9K
15:33 57.34 57.34 57.34 57.34 1.4K
15:34 57.38 57.38 57.38 57.38 1.4K
15:38 57.37 57.37 57.36 57.36 2.1K
15:41 57.37 57.39 57.37 57.39 1.8K
15:42 57.41 57.41 57.41 57.41 0.3K
15:43 57.42 57.42 57.41 57.42 0.8K
15:44 57.41 57.41 57.41 57.41 2.3K
15:45 57.45 57.45 57.45 57.45 0.5K
15:46 57.45 57.45 57.45 57.45 0.6K
15:47 57.42 57.45 57.41 57.44 4.3K
15:48 57.43 57.43 57.43 57.43 0.1K
15:49 57.45 57.45 57.42 57.42 4.0K
15:50 57.41 57.41 57.40 57.41 3.9K
15:51 57.36 57.36 57.35 57.35 4.5K
15:52 57.28 57.30 57.28 57.30 2.7K
15:53 57.33 57.33 57.33 57.33 1.4K
15:54 57.37 57.39 57.36 57.36 3.6K
15:55 57.30 57.30 57.15 57.17 10.4K
15:56 57.16 57.16 57.15 57.16 5.4K
15:57 57.20 57.20 57.17 57.17 3.5K
15:58 57.15 57.15 57.10 57.10 10.1K
15:59 57.07 57.07 56.98 57.04 180.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available