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 58.14 58.14 58.14 58.14 6.5K
09:32 58.13 58.15 58.13 58.15 1.0K
09:33 58.36 58.44 58.36 58.44 0.9K
09:34 58.45 58.45 58.45 58.45 1.6K
09:41 58.42 58.42 58.42 58.42 0.8K
09:43 58.43 58.43 58.43 58.43 0.5K
09:44 58.38 58.38 58.38 58.38 2.2K
09:45 58.37 58.37 58.21 58.21 2.7K
09:48 58.17 58.17 58.09 58.09 2.0K
09:49 58.12 58.12 58.12 58.12 1.2K
09:52 58.10 58.10 58.10 58.10 0.3K
09:53 58.12 58.12 58.12 58.12 0.6K
09:54 58.13 58.13 58.13 58.13 0.1K
09:55 58.18 58.18 58.18 58.18 1.2K
09:56 58.19 58.22 58.19 58.22 1.3K
09:57 58.22 58.22 58.22 58.22 0.7K
09:58 58.22 58.22 58.22 58.22 2.1K
09:59 58.22 58.22 58.22 58.22 0.3K
10:00 58.23 58.23 58.23 58.23 1.1K
10:01 58.29 58.29 58.29 58.29 0.7K
10:04 58.29 58.29 58.25 58.25 7.2K
10:05 58.29 58.29 58.29 58.29 1.5K
10:07 58.32 58.32 58.32 58.32 0.7K
10:08 58.32 58.41 58.32 58.41 1.1K
10:09 58.37 58.37 58.37 58.37 0.1K
10:10 58.37 58.40 58.37 58.40 0.9K
10:11 58.37 58.37 58.37 58.37 0.7K
10:12 58.37 58.37 58.37 58.37 1.5K
10:13 58.37 58.37 58.37 58.37 0.3K
10:14 58.41 58.41 58.41 58.41 0.3K
10:15 58.34 58.39 58.34 58.39 4.0K
10:21 58.51 58.55 58.51 58.55 1.6K
10:23 58.60 58.60 58.60 58.60 0.3K
10:24 58.58 58.58 58.58 58.58 0.3K
10:25 58.53 58.53 58.53 58.53 5.1K
10:35 58.65 58.65 58.65 58.65 0.4K
10:37 58.66 58.66 58.66 58.66 0.8K
10:39 58.67 58.70 58.67 58.70 1.1K
10:41 58.71 58.71 58.71 58.71 1.2K
10:45 58.68 58.68 58.68 58.68 3.0K
10:51 58.56 58.59 58.56 58.59 1.4K
10:55 58.62 58.62 58.62 58.62 0.2K
10:56 58.66 58.66 58.66 58.66 0.6K
10:58 58.66 58.70 58.66 58.67 0.9K
10:59 58.69 58.69 58.69 58.69 3.1K
11:09 58.64 58.66 58.64 58.66 2.0K
11:11 58.65 58.65 58.64 58.64 2.6K
11:15 58.57 58.58 58.57 58.58 2.5K
11:18 58.65 58.65 58.60 58.60 0.4K
11:19 58.60 58.60 58.60 58.60 1.4K
11:27 58.65 58.65 58.65 58.65 1.7K
11:31 58.65 58.65 58.65 58.65 0.4K
11:32 58.62 58.62 58.62 58.62 2.3K
11:34 58.62 58.62 58.59 58.59 2.6K
11:38 58.56 58.56 58.56 58.56 1.2K
11:40 58.57 58.58 58.57 58.58 1.0K
11:41 58.60 58.60 58.60 58.60 0.7K
11:42 58.55 58.55 58.55 58.55 0.7K
11:44 58.64 58.64 58.64 58.64 1.5K
11:46 58.70 58.71 58.70 58.71 1.4K
11:47 58.72 58.72 58.72 58.72 0.6K
11:52 58.78 58.78 58.78 58.78 0.3K
11:54 58.78 58.78 58.74 58.74 2.1K
11:57 58.70 58.70 58.70 58.70 0.6K
12:01 58.71 58.75 58.71 58.75 1.0K
12:02 58.79 58.79 58.79 58.79 0.4K
12:07 58.76 58.76 58.76 58.76 1.1K
12:08 58.73 58.73 58.73 58.73 0.9K
12:09 58.72 58.72 58.72 58.72 0.6K
12:10 58.76 58.76 58.76 58.76 0.8K
12:13 58.70 58.70 58.68 58.68 1.3K
12:14 58.69 58.69 58.69 58.69 0.8K
12:18 58.68 58.68 58.68 58.68 0.3K
12:20 58.67 58.67 58.67 58.67 1.2K
12:22 58.68 58.68 58.68 58.68 2.5K
12:26 58.69 58.69 58.69 58.69 1.2K
12:28 58.72 58.72 58.72 58.72 0.6K
12:31 58.74 58.74 58.74 58.74 0.2K
12:32 58.70 58.72 58.70 58.72 1.9K
12:34 58.71 58.71 58.71 58.71 1.0K
12:35 58.70 58.70 58.70 58.70 4.2K
12:44 58.66 58.66 58.66 58.66 1.1K
12:47 58.66 58.66 58.66 58.66 3.7K
12:55 58.69 58.69 58.69 58.69 1.2K
12:56 58.68 58.68 58.68 58.68 0.4K
12:58 58.71 58.71 58.71 58.71 0.2K
12:59 58.71 58.71 58.71 58.71 0.8K
13:00 58.70 58.70 58.69 58.69 2.3K
13:01 58.69 58.69 58.69 58.69 0.2K
13:02 58.68 58.68 58.68 58.68 1.2K
13:03 58.71 58.71 58.71 58.71 0.4K
13:05 58.68 58.68 58.68 58.68 1.1K
13:06 58.68 58.68 58.66 58.66 2.2K
13:11 58.74 58.74 58.74 58.74 1.6K
13:13 58.71 58.71 58.70 58.70 0.9K
13:15 58.69 58.69 58.67 58.67 2.7K
13:21 58.65 58.65 58.65 58.65 2.4K
13:24 58.57 58.57 58.57 58.57 0.7K
13:26 58.56 58.56 58.56 58.56 0.7K
13:27 58.55 58.55 58.55 58.55 1.0K
13:30 58.57 58.57 58.57 58.57 2.0K
13:32 58.52 58.52 58.52 58.52 5.2K
13:33 58.54 58.54 58.50 58.54 1.3K
13:34 58.54 58.58 58.54 58.58 0.5K
13:35 58.58 58.58 58.58 58.58 0.3K
13:36 58.62 58.62 58.62 58.62 1.1K
13:43 58.61 58.61 58.61 58.61 2.5K
13:45 58.62 58.62 58.62 58.62 1.4K
13:48 58.64 58.64 58.64 58.64 2.0K
13:55 58.71 58.71 58.71 58.71 1.0K
13:58 58.71 58.71 58.71 58.71 0.7K
13:59 58.68 58.68 58.68 58.68 1.9K
14:01 58.69 58.69 58.69 58.69 0.2K
14:02 58.68 58.68 58.68 58.68 0.4K
14:05 58.68 58.68 58.68 58.68 0.7K
14:06 58.64 58.64 58.64 58.64 2.2K
14:08 58.62 58.62 58.62 58.62 0.6K
14:09 58.61 58.63 58.61 58.63 1.7K
14:11 58.64 58.65 58.64 58.65 1.8K
14:14 58.65 58.65 58.65 58.65 0.4K
14:15 58.68 58.68 58.68 58.68 1.3K
14:16 58.68 58.68 58.68 58.68 0.7K
14:18 58.68 58.68 58.68 58.68 0.5K
14:20 58.68 58.68 58.68 58.68 0.3K
14:21 58.68 58.68 58.68 58.68 1.3K
14:25 58.68 58.68 58.68 58.68 2.6K
14:28 58.67 58.68 58.67 58.68 0.5K
14:29 58.66 58.66 58.66 58.66 0.2K
14:30 58.66 58.68 58.66 58.68 3.8K
14:32 58.68 58.68 58.64 58.64 3.5K
14:33 58.65 58.65 58.65 58.65 1.1K
14:34 58.64 58.64 58.63 58.63 1.2K
14:35 58.61 58.61 58.61 58.61 6.9K
14:36 58.60 58.60 58.60 58.60 1.5K
14:40 58.61 58.61 58.60 58.60 4.5K
14:45 58.60 58.60 58.60 58.60 1.7K
14:46 58.61 58.61 58.61 58.61 1.8K
14:49 58.64 58.64 58.64 58.64 1.8K
14:52 58.62 58.62 58.62 58.62 3.5K
14:53 58.60 58.60 58.60 58.60 0.4K
14:54 58.61 58.61 58.61 58.61 0.8K
14:55 58.61 58.61 58.59 58.59 0.7K
14:58 58.59 58.59 58.58 58.58 2.3K
14:59 58.58 58.58 58.57 58.57 1.0K
15:00 58.55 58.55 58.53 58.53 2.4K
15:01 58.57 58.57 58.57 58.57 1.3K
15:03 58.57 58.57 58.57 58.57 1.0K
15:04 58.57 58.57 58.57 58.57 1.4K
15:05 58.62 58.62 58.62 58.62 0.6K
15:06 58.60 58.60 58.60 58.60 0.8K
15:07 58.58 58.58 58.58 58.58 1.5K
15:10 58.61 58.61 58.61 58.61 1.6K
15:12 58.63 58.63 58.62 58.62 0.9K
15:13 58.63 58.63 58.63 58.63 0.6K
15:14 58.62 58.62 58.61 58.61 1.2K
15:15 58.62 58.62 58.61 58.62 1.0K
15:16 58.61 58.62 58.61 58.62 2.9K
15:17 58.62 58.62 58.62 58.62 1.3K
15:19 58.61 58.61 58.60 58.60 2.0K
15:20 58.58 58.58 58.58 58.58 0.5K
15:21 58.59 58.59 58.59 58.59 2.1K
15:22 58.57 58.57 58.56 58.56 4.8K
15:25 58.57 58.57 58.57 58.57 1.4K
15:28 58.59 58.59 58.59 58.59 2.0K
15:29 58.58 58.58 58.58 58.58 1.4K
15:30 58.58 58.58 58.57 58.57 0.9K
15:31 58.57 58.57 58.54 58.54 3.6K
15:32 58.54 58.54 58.54 58.54 1.4K
15:33 58.54 58.54 58.53 58.53 3.5K
15:34 58.53 58.53 58.52 58.52 1.2K
15:35 58.53 58.56 58.53 58.56 2.5K
15:36 58.56 58.56 58.56 58.56 2.5K
15:38 58.54 58.55 58.54 58.55 2.6K
15:39 58.55 58.56 58.55 58.56 1.3K
15:40 58.56 58.56 58.56 58.56 2.4K
15:42 58.57 58.57 58.57 58.57 3.4K
15:44 58.56 58.56 58.56 58.56 1.0K
15:45 58.56 58.57 58.56 58.57 4.2K
15:46 58.54 58.54 58.53 58.54 5.8K
15:49 58.54 58.55 58.54 58.55 1.8K
15:50 58.58 58.58 58.54 58.55 3.5K
15:51 58.52 58.52 58.48 58.49 5.1K
15:52 58.49 58.49 58.49 58.49 2.8K
15:53 58.50 58.51 58.50 58.51 1.8K
15:54 58.51 58.55 58.51 58.55 7.0K
15:55 58.54 58.54 58.49 58.49 9.6K
15:56 58.52 58.53 58.48 58.48 5.7K
15:57 58.49 58.49 58.47 58.47 5.6K
15:58 58.47 58.49 58.47 58.48 14.5K
15:59 58.48 58.48 58.44 58.46 132.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available