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
09:35 58.04 58.04 58.04 58.04 7.8K
09:36 58.09 58.09 58.09 58.09 0.7K
09:41 58.09 58.09 58.09 58.09 1.2K
09:42 58.09 58.09 58.09 58.09 0.8K
09:44 58.22 58.22 58.22 58.22 0.5K
09:49 57.97 57.97 57.97 57.97 3.8K
09:50 57.92 57.92 57.92 57.92 5.3K
09:51 57.99 57.99 57.99 57.99 2.2K
09:52 57.85 57.85 57.85 57.85 0.3K
09:53 57.82 57.89 57.82 57.89 1.5K
09:57 57.81 57.81 57.81 57.81 1.7K
09:59 57.89 57.89 57.89 57.89 1.0K
10:01 57.81 57.81 57.71 57.71 3.2K
10:03 57.74 57.74 57.74 57.74 0.4K
10:04 57.73 57.73 57.70 57.70 1.4K
10:05 57.68 57.68 57.68 57.68 1.1K
10:07 57.80 57.84 57.80 57.84 2.5K
10:13 57.84 57.84 57.84 57.84 3.2K
10:17 57.92 57.92 57.92 57.92 3.3K
10:21 57.90 57.90 57.90 57.90 1.6K
10:24 57.94 57.94 57.94 57.94 1.1K
10:26 58.02 58.02 58.02 58.02 0.3K
10:28 58.06 58.11 58.04 58.05 1.6K
10:30 58.05 58.05 58.05 58.05 0.6K
10:32 58.14 58.14 58.04 58.05 3.9K
10:35 58.02 58.02 58.02 58.02 0.1K
10:36 57.98 57.98 57.98 57.98 3.6K
10:40 58.02 58.02 58.02 58.02 0.4K
10:41 57.97 57.97 57.97 57.97 1.7K
10:44 57.95 57.95 57.95 57.95 1.4K
10:45 58.00 58.00 58.00 58.00 1.7K
10:49 58.04 58.04 58.04 58.04 2.8K
10:55 58.15 58.15 58.15 58.15 0.6K
10:57 58.13 58.13 58.12 58.12 2.1K
10:58 58.11 58.11 58.11 58.11 0.8K
10:59 58.17 58.20 58.17 58.17 1.5K
11:00 58.13 58.16 58.13 58.16 5.4K
11:06 58.18 58.20 58.18 58.20 0.9K
11:07 58.28 58.28 58.28 58.28 13.1K
11:08 58.28 58.28 58.27 58.27 4.4K
11:10 58.24 58.27 58.24 58.27 2.4K
11:12 58.28 58.28 58.28 58.28 5.5K
11:21 58.27 58.27 58.27 58.27 2.9K
11:24 58.25 58.27 58.25 58.27 1.0K
11:25 58.28 58.28 58.22 58.22 2.3K
11:26 58.22 58.22 58.22 58.22 2.4K
11:28 58.20 58.20 58.20 58.20 0.7K
11:29 58.19 58.19 58.19 58.19 1.1K
11:30 58.22 58.26 58.22 58.26 0.7K
11:31 58.26 58.29 58.26 58.29 0.8K
11:32 58.29 58.29 58.29 58.29 0.9K
11:33 58.28 58.28 58.26 58.27 4.2K
11:34 58.31 58.31 58.25 58.25 3.4K
11:39 58.32 58.32 58.32 58.32 4.6K
11:45 58.30 58.30 58.30 58.30 0.5K
11:46 58.28 58.28 58.28 58.28 3.8K
11:52 58.31 58.31 58.31 58.31 1.6K
11:53 58.32 58.32 58.32 58.32 0.1K
11:54 58.42 58.42 58.37 58.37 8.6K
11:58 58.33 58.33 58.32 58.32 1.9K
11:59 58.32 58.32 58.32 58.32 0.4K
12:00 58.32 58.32 58.32 58.32 0.3K
12:01 58.32 58.50 58.32 58.46 15.9K
12:07 58.50 58.50 58.50 58.50 3.0K
12:12 58.54 58.54 58.54 58.54 0.8K
12:15 58.59 58.59 58.59 58.59 0.7K
12:17 58.53 58.54 58.53 58.54 3.3K
12:21 58.59 58.59 58.59 58.59 0.4K
12:24 58.57 58.57 58.57 58.57 1.5K
12:29 58.58 58.58 58.58 58.58 4.0K
12:31 58.55 58.56 58.55 58.56 1.1K
12:32 58.63 58.63 58.63 58.63 0.7K
12:35 58.60 58.60 58.60 58.60 1.8K
12:39 58.65 58.65 58.65 58.65 0.2K
12:40 58.63 58.63 58.63 58.63 0.6K
12:45 58.66 58.66 58.66 58.66 1.8K
12:51 58.64 58.67 58.64 58.67 2.7K
12:52 58.69 58.70 58.69 58.70 2.6K
12:53 58.75 58.75 58.75 58.75 1.6K
12:58 58.78 58.78 58.78 58.78 0.4K
12:59 58.75 58.75 58.75 58.75 0.6K
13:00 58.75 58.75 58.75 58.75 2.4K
13:01 58.73 58.73 58.73 58.73 1.9K
13:02 58.73 58.73 58.72 58.72 1.8K
13:03 58.74 58.74 58.74 58.74 0.6K
13:05 58.74 58.74 58.71 58.71 3.6K
13:10 58.69 58.71 58.67 58.67 1.1K
13:12 58.69 58.72 58.69 58.72 0.7K
13:13 58.69 58.69 58.69 58.69 0.8K
13:14 58.68 58.72 58.67 58.71 1.2K
13:15 58.70 58.70 58.70 58.70 2.1K
13:16 58.67 58.68 58.67 58.68 1.4K
13:17 58.68 58.68 58.68 58.68 0.5K
13:19 58.79 58.79 58.78 58.78 3.2K
13:21 58.82 58.82 58.82 58.82 0.3K
13:23 58.78 58.78 58.78 58.78 3.6K
13:24 58.77 58.77 58.73 58.73 0.7K
13:25 58.73 58.73 58.71 58.71 2.6K
13:26 58.73 58.73 58.73 58.73 0.8K
13:28 58.74 58.74 58.72 58.72 1.9K
13:33 58.79 58.79 58.79 58.79 0.1K
13:34 58.80 58.80 58.80 58.80 0.5K
13:35 58.79 58.79 58.74 58.74 2.7K
13:36 58.79 58.79 58.79 58.79 0.7K
13:37 58.84 58.84 58.84 58.84 0.2K
13:38 58.75 58.75 58.75 58.75 0.3K
13:39 58.79 58.79 58.79 58.79 0.2K
13:40 58.83 58.83 58.83 58.83 0.7K
13:41 58.83 58.83 58.83 58.83 0.4K
13:42 58.86 58.86 58.86 58.86 2.0K
13:46 58.90 58.90 58.86 58.86 0.6K
13:47 58.85 58.90 58.85 58.90 1.5K
13:48 58.91 58.91 58.85 58.85 3.5K
13:49 58.85 58.85 58.85 58.85 0.2K
13:50 58.90 58.90 58.88 58.88 3.0K
13:51 58.83 58.83 58.83 58.83 0.6K
13:54 58.86 58.86 58.86 58.86 0.4K
13:55 58.86 58.86 58.85 58.85 0.9K
13:59 58.86 58.86 58.85 58.86 1.4K
14:00 58.86 58.88 58.86 58.86 1.5K
14:01 58.83 58.83 58.79 58.79 5.2K
14:02 58.83 58.83 58.83 58.83 1.5K
14:06 58.81 58.81 58.81 58.81 1.5K
14:07 58.74 58.74 58.74 58.74 0.2K
14:08 58.75 58.78 58.75 58.78 2.9K
14:12 58.85 58.85 58.85 58.85 2.1K
14:13 58.79 58.79 58.79 58.79 1.4K
14:18 58.81 58.81 58.81 58.81 1.0K
14:19 58.80 58.80 58.80 58.80 1.4K
14:20 58.79 58.79 58.79 58.79 0.3K
14:21 58.76 58.76 58.76 58.76 1.5K
14:27 58.79 58.79 58.79 58.79 0.6K
14:30 58.78 58.78 58.78 58.78 1.1K
14:32 58.81 58.81 58.80 58.80 2.4K
14:33 58.81 58.81 58.81 58.81 1.1K
14:35 58.82 58.82 58.82 58.82 0.4K
14:37 58.82 58.82 58.82 58.82 0.8K
14:38 58.75 58.75 58.75 58.75 2.8K
14:39 58.73 58.74 58.73 58.74 1.9K
14:40 58.73 58.73 58.73 58.73 3.6K
14:45 58.74 58.74 58.70 58.70 0.2K
14:46 58.72 58.72 58.72 58.72 0.5K
14:47 58.73 58.73 58.73 58.73 0.1K
14:48 58.73 58.73 58.73 58.73 1.5K
14:49 58.69 58.69 58.69 58.69 3.3K
14:50 58.67 58.67 58.65 58.65 1.4K
14:51 58.67 58.67 58.67 58.67 3.0K
14:55 58.75 58.75 58.75 58.75 0.6K
14:56 58.77 58.77 58.75 58.75 0.4K
14:57 58.78 58.82 58.78 58.82 1.9K
14:58 58.84 58.86 58.80 58.80 4.0K
15:00 58.79 58.79 58.79 58.79 0.7K
15:01 58.77 58.77 58.77 58.77 1.4K
15:03 58.81 58.81 58.80 58.80 1.1K
15:04 58.78 58.78 58.78 58.78 1.3K
15:05 58.75 58.76 58.75 58.76 0.7K
15:06 58.72 58.72 58.71 58.71 2.0K
15:08 58.75 58.75 58.75 58.75 1.3K
15:11 58.70 58.70 58.67 58.67 0.4K
15:12 58.71 58.71 58.65 58.65 1.8K
15:13 58.66 58.66 58.66 58.66 1.5K
15:14 58.66 58.68 58.66 58.68 1.1K
15:15 58.72 58.72 58.72 58.72 2.0K
15:16 58.75 58.75 58.75 58.75 0.2K
15:17 58.78 58.78 58.78 58.78 0.8K
15:18 58.78 58.79 58.78 58.79 1.1K
15:19 58.77 58.77 58.77 58.77 0.5K
15:20 58.80 58.81 58.80 58.81 1.7K
15:21 58.78 58.78 58.78 58.78 1.2K
15:23 58.82 58.82 58.82 58.82 0.5K
15:24 58.84 58.84 58.84 58.84 2.1K
15:25 58.86 58.86 58.86 58.86 2.4K
15:26 58.83 58.83 58.83 58.83 0.2K
15:27 58.84 58.84 58.84 58.84 0.4K
15:28 58.84 58.84 58.81 58.81 3.3K
15:29 58.80 58.80 58.80 58.80 0.1K
15:30 58.76 58.76 58.72 58.75 2.8K
15:31 58.72 58.75 58.72 58.75 1.3K
15:33 58.74 58.74 58.73 58.74 0.8K
15:34 58.74 58.74 58.62 58.62 2.2K
15:35 58.70 58.70 58.62 58.62 5.5K
15:36 58.63 58.63 58.63 58.63 0.3K
15:37 58.63 58.65 58.63 58.65 1.8K
15:38 58.70 58.70 58.70 58.70 1.6K
15:39 58.71 58.71 58.71 58.71 0.2K
15:40 58.71 58.71 58.71 58.71 1.1K
15:41 58.71 58.71 58.70 58.70 1.5K
15:42 58.67 58.67 58.66 58.66 1.1K
15:43 58.64 58.66 58.64 58.65 3.8K
15:44 58.68 58.74 58.68 58.74 4.0K
15:45 58.67 58.67 58.67 58.67 1.0K
15:46 58.69 58.69 58.68 58.68 2.3K
15:47 58.68 58.68 58.68 58.68 0.4K
15:48 58.68 58.68 58.66 58.66 2.1K
15:49 58.65 58.66 58.64 58.66 4.8K
15:50 58.69 58.69 58.60 58.61 4.8K
15:51 58.61 58.62 58.57 58.62 7.0K
15:52 58.64 58.66 58.62 58.65 3.6K
15:53 58.65 58.71 58.65 58.69 5.4K
15:54 58.70 58.74 58.68 58.68 4.1K
15:55 58.67 58.68 58.63 58.66 8.6K
15:56 58.67 58.67 58.65 58.65 5.6K
15:57 58.66 58.66 58.62 58.62 6.3K
15:58 58.64 58.64 58.54 58.54 15.4K
15:59 58.57 58.59 58.56 58.56 159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available