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 58.23 58.23 58.23 58.23 3.0K
09:37 58.44 58.44 58.44 58.44 3.7K
09:38 58.44 58.44 58.44 58.44 0.5K
09:39 58.44 58.44 58.44 58.44 1.1K
09:40 58.44 58.44 58.42 58.42 2.2K
09:41 58.57 58.57 58.57 58.57 1.8K
09:42 58.68 58.68 58.68 58.68 0.6K
09:43 58.70 58.70 58.70 58.70 0.2K
09:45 58.65 58.74 58.57 58.57 7.5K
09:49 58.57 58.57 58.51 58.51 0.7K
09:51 58.61 58.61 58.51 58.51 0.6K
09:53 58.61 58.69 58.61 58.65 2.7K
10:00 58.77 58.77 58.77 58.77 1.7K
10:04 58.85 58.85 58.85 58.85 0.2K
10:05 58.83 58.83 58.83 58.83 2.4K
10:12 58.87 58.87 58.87 58.87 2.4K
10:13 58.87 58.87 58.87 58.87 2.7K
10:14 58.87 58.87 58.87 58.87 2.8K
10:16 58.74 58.74 58.74 58.74 1.9K
10:20 58.78 58.78 58.78 58.78 0.9K
10:23 58.70 58.71 58.70 58.71 3.0K
10:28 58.75 58.75 58.75 58.75 0.7K
10:29 58.76 58.76 58.76 58.76 0.3K
10:30 58.72 58.73 58.72 58.73 0.5K
10:31 58.73 58.73 58.73 58.73 0.5K
10:32 58.74 58.74 58.74 58.74 1.0K
10:33 58.76 58.77 58.76 58.77 1.0K
10:35 58.73 58.73 58.73 58.73 2.9K
10:36 58.73 58.73 58.73 58.73 2.0K
10:41 58.72 58.72 58.72 58.72 0.8K
10:43 58.76 58.76 58.76 58.76 3.7K
10:50 58.71 58.72 58.71 58.72 3.2K
10:51 58.72 58.76 58.72 58.76 2.1K
10:52 58.73 58.73 58.73 58.73 2.7K
10:54 58.71 58.71 58.71 58.71 2.5K
10:56 58.69 58.69 58.69 58.69 1.2K
10:58 58.71 58.71 58.61 58.61 10.6K
10:59 58.61 58.61 58.61 58.61 1.1K
11:00 58.63 58.69 58.63 58.69 1.7K
11:01 58.71 58.71 58.71 58.71 2.5K
11:03 58.61 58.61 58.61 58.61 0.6K
11:05 58.61 58.61 58.61 58.61 0.5K
11:06 58.58 58.58 58.56 58.56 2.4K
11:08 58.58 58.58 58.56 58.56 1.2K
11:10 58.59 58.59 58.59 58.59 0.3K
11:12 58.62 58.62 58.62 58.62 0.2K
11:13 58.56 58.56 58.56 58.56 2.4K
11:16 58.58 58.58 58.58 58.58 0.4K
11:18 58.59 58.61 58.59 58.61 0.6K
11:19 58.65 58.65 58.65 58.65 1.8K
11:20 58.58 58.58 58.58 58.58 2.0K
11:22 58.58 58.58 58.58 58.58 0.5K
11:23 58.63 58.63 58.63 58.63 1.4K
11:24 58.64 58.64 58.64 58.64 0.4K
11:25 58.67 58.72 58.67 58.72 4.1K
11:26 58.71 58.74 58.71 58.74 0.2K
11:28 58.65 58.65 58.65 58.65 2.0K
11:32 58.70 58.70 58.70 58.70 2.1K
11:36 58.68 58.68 58.68 58.68 1.5K
11:38 58.70 58.70 58.70 58.70 0.7K
11:40 58.74 58.74 58.74 58.74 0.3K
11:41 58.77 58.77 58.75 58.75 1.3K
11:42 58.75 58.76 58.75 58.76 1.9K
11:44 58.75 58.75 58.74 58.74 0.9K
11:45 58.73 58.73 58.69 58.69 1.4K
11:46 58.68 58.70 58.68 58.70 0.6K
11:47 58.66 58.66 58.66 58.66 0.3K
11:48 58.64 58.64 58.64 58.64 0.3K
11:49 58.67 58.67 58.67 58.67 0.4K
11:50 58.68 58.68 58.68 58.68 0.4K
11:51 58.67 58.67 58.67 58.67 0.4K
11:53 58.66 58.66 58.66 58.66 0.2K
11:54 58.66 58.66 58.66 58.66 1.7K
11:56 58.68 58.68 58.68 58.68 0.9K
11:57 58.70 58.70 58.67 58.67 2.3K
12:01 58.70 58.71 58.70 58.71 0.8K
12:02 58.70 58.71 58.70 58.71 0.9K
12:03 58.71 58.71 58.71 58.71 0.5K
12:05 58.72 58.72 58.72 58.72 0.5K
12:06 58.68 58.68 58.68 58.68 2.3K
12:07 58.69 58.69 58.69 58.69 1.6K
12:10 58.69 58.73 58.69 58.73 1.7K
12:11 58.77 58.77 58.77 58.77 0.4K
12:13 58.75 58.75 58.71 58.71 2.0K
12:16 58.71 58.76 58.71 58.76 3.9K
12:17 58.74 58.76 58.74 58.76 0.8K
12:18 58.71 58.71 58.71 58.71 2.6K
12:22 58.75 58.75 58.75 58.75 0.1K
12:23 58.70 58.70 58.70 58.70 2.3K
12:25 58.66 58.66 58.64 58.64 1.4K
12:26 58.63 58.63 58.63 58.63 1.5K
12:29 58.57 58.57 58.57 58.57 2.0K
12:31 58.61 58.61 58.61 58.61 1.1K
12:33 58.59 58.59 58.59 58.59 1.4K
12:34 58.60 58.61 58.60 58.61 2.0K
12:40 58.68 58.68 58.68 58.68 0.2K
12:41 58.68 58.68 58.68 58.68 4.8K
12:42 58.66 58.66 58.66 58.66 2.2K
12:47 58.70 58.70 58.70 58.70 1.6K
12:48 58.72 58.72 58.72 58.72 0.6K
12:49 58.71 58.71 58.71 58.71 0.5K
12:50 58.73 58.73 58.71 58.71 4.5K
12:53 58.71 58.71 58.71 58.71 1.2K
12:55 58.75 58.75 58.70 58.70 1.1K
12:57 58.75 58.75 58.75 58.75 0.3K
12:58 58.77 58.77 58.77 58.77 0.3K
13:00 58.78 58.78 58.78 58.78 0.3K
13:01 58.74 58.74 58.74 58.74 2.7K
13:03 58.78 58.78 58.78 58.78 0.8K
13:05 58.79 58.79 58.79 58.79 0.7K
13:06 58.78 58.78 58.78 58.78 0.7K
13:07 58.77 58.77 58.77 58.77 0.9K
13:09 58.76 58.76 58.76 58.76 0.5K
13:11 58.77 58.77 58.77 58.77 0.5K
13:13 58.79 58.79 58.79 58.79 0.2K
13:14 58.80 58.80 58.80 58.80 0.4K
13:16 58.81 58.86 58.81 58.86 0.9K
13:17 58.83 58.83 58.79 58.79 0.4K
13:18 58.78 58.78 58.78 58.78 2.8K
13:20 58.75 58.75 58.75 58.75 0.9K
13:21 58.74 58.75 58.74 58.75 2.2K
13:26 58.74 58.74 58.74 58.74 0.5K
13:29 58.71 58.71 58.71 58.71 2.6K
13:30 58.68 58.68 58.68 58.68 1.4K
13:33 58.65 58.65 58.62 58.62 1.8K
13:36 58.60 58.60 58.57 58.59 2.3K
13:37 58.62 58.62 58.61 58.61 1.9K
13:39 58.62 58.62 58.62 58.62 0.4K
13:41 58.62 58.62 58.62 58.62 0.3K
13:42 58.64 58.64 58.64 58.64 1.4K
13:43 58.64 58.64 58.64 58.64 0.5K
13:45 58.62 58.64 58.62 58.64 0.9K
13:46 58.64 58.64 58.64 58.64 0.3K
13:47 58.64 58.64 58.64 58.64 0.8K
13:49 58.65 58.65 58.64 58.65 2.1K
13:50 58.65 58.66 58.65 58.66 0.9K
13:51 58.66 58.66 58.61 58.61 5.8K
13:52 58.57 58.57 58.57 58.57 1.3K
13:53 58.51 58.51 58.50 58.50 3.8K
13:56 58.47 58.47 58.47 58.47 0.4K
13:57 58.47 58.47 58.47 58.47 3.5K
13:59 58.54 58.54 58.54 58.54 0.4K
14:00 58.55 58.58 58.40 58.41 8.1K
14:01 58.43 58.54 58.43 58.51 3.4K
14:02 58.55 58.55 58.51 58.51 3.3K
14:03 58.46 58.46 58.46 58.46 0.5K
14:04 58.47 58.47 58.47 58.47 1.5K
14:05 58.46 58.46 58.46 58.46 0.5K
14:06 58.46 58.46 58.33 58.33 3.0K
14:07 58.30 58.37 58.30 58.37 1.7K
14:08 58.31 58.31 58.19 58.19 2.4K
14:09 58.19 58.20 58.19 58.20 0.7K
14:10 58.28 58.28 58.20 58.20 2.3K
14:11 58.28 58.28 58.28 58.28 2.1K
14:12 58.26 58.26 58.26 58.26 0.2K
14:13 58.26 58.26 58.26 58.26 0.4K
14:14 58.25 58.25 58.25 58.25 0.1K
14:15 58.22 58.25 58.21 58.25 3.7K
14:16 58.20 58.20 58.20 58.20 2.5K
14:17 58.20 58.20 58.19 58.20 1.9K
14:18 58.20 58.24 58.20 58.24 1.5K
14:19 58.24 58.24 58.24 58.24 0.1K
14:20 58.22 58.25 58.22 58.25 0.8K
14:21 58.23 58.23 58.23 58.23 4.1K
14:22 58.21 58.22 58.20 58.22 3.1K
14:23 58.24 58.24 58.24 58.24 1.3K
14:24 58.26 58.28 58.23 58.23 3.6K
14:25 58.23 58.23 58.23 58.23 1.0K
14:26 58.23 58.26 58.23 58.26 2.1K
14:27 58.26 58.32 58.26 58.32 2.3K
14:29 58.32 58.32 58.28 58.28 2.9K
14:30 58.28 58.28 58.28 58.28 2.1K
14:31 58.26 58.30 58.26 58.30 2.7K
14:32 58.31 58.35 58.28 58.34 5.9K
14:33 58.37 58.38 58.37 58.38 0.8K
14:34 58.38 58.38 58.38 58.38 1.6K
14:35 58.39 58.39 58.35 58.35 2.8K
14:36 58.36 58.40 58.36 58.40 1.8K
14:37 58.43 58.45 58.43 58.45 1.4K
14:38 58.45 58.51 58.45 58.45 2.0K
14:39 58.46 58.47 58.35 58.47 8.4K
14:40 58.52 58.52 58.52 58.52 0.7K
14:41 58.55 58.55 58.54 58.54 5.1K
14:42 58.54 58.54 58.53 58.53 4.0K
14:43 58.51 58.55 58.51 58.54 4.5K
14:44 58.50 58.50 58.50 58.50 2.3K
14:45 58.52 58.52 58.52 58.52 1.9K
14:46 58.48 58.48 58.47 58.47 3.3K
14:47 58.43 58.45 58.43 58.45 6.0K
14:48 58.36 58.36 58.36 58.36 2.7K
14:49 58.29 58.34 58.29 58.34 5.1K
14:50 58.40 58.50 58.40 58.42 3.7K
14:51 58.37 58.37 58.31 58.31 0.7K
14:52 58.37 58.40 58.37 58.40 1.1K
14:53 58.37 58.44 58.37 58.41 4.5K
14:55 58.43 58.49 58.43 58.49 3.1K
14:56 58.50 58.53 58.48 58.48 2.6K
14:57 58.57 58.65 58.57 58.65 3.0K
14:58 58.60 58.61 58.60 58.61 1.7K
14:59 58.57 58.58 58.57 58.58 0.7K
15:00 58.54 58.57 58.54 58.57 2.2K
15:01 58.54 58.54 58.54 58.54 0.1K
15:02 58.51 58.51 58.51 58.51 1.8K
15:03 58.52 58.56 58.52 58.56 5.4K
15:04 58.58 58.59 58.58 58.59 1.2K
15:05 58.58 58.58 58.56 58.56 0.9K
15:07 58.58 58.58 58.58 58.58 1.0K
15:08 58.55 58.58 58.55 58.58 1.7K
15:09 58.64 58.64 58.62 58.63 5.1K
15:10 58.58 58.58 58.58 58.58 0.6K
15:11 58.53 58.53 58.53 58.53 1.4K
15:12 58.50 58.53 58.50 58.53 1.8K
15:13 58.55 58.55 58.55 58.55 4.2K
15:14 58.49 58.49 58.49 58.49 0.9K
15:16 58.51 58.51 58.46 58.46 2.7K
15:17 58.43 58.49 58.43 58.49 1.8K
15:18 58.46 58.46 58.42 58.42 2.3K
15:19 58.45 58.49 58.45 58.49 1.5K
15:20 58.51 58.51 58.49 58.49 2.1K
15:22 58.49 58.49 58.49 58.49 2.5K
15:24 58.47 58.47 58.41 58.44 3.0K
15:25 58.40 58.41 58.40 58.41 1.5K
15:26 58.39 58.39 58.30 58.30 4.4K
15:27 58.30 58.32 58.30 58.32 2.3K
15:28 58.30 58.30 58.30 58.30 0.7K
15:29 58.33 58.33 58.33 58.33 2.3K
15:30 58.28 58.28 58.28 58.28 2.1K
15:31 58.21 58.21 58.18 58.20 1.1K
15:32 58.20 58.20 58.20 58.20 2.3K
15:33 58.12 58.18 58.12 58.17 2.9K
15:34 58.17 58.17 58.17 58.17 3.2K
15:35 58.12 58.12 58.09 58.09 1.8K
15:36 58.13 58.16 58.13 58.16 6.3K
15:37 58.17 58.17 58.17 58.17 0.8K
15:38 58.21 58.21 58.07 58.07 4.0K
15:39 58.17 58.17 58.11 58.13 3.3K
15:40 58.14 58.14 58.10 58.12 1.4K
15:41 58.14 58.20 58.11 58.20 8.1K
15:42 58.24 58.41 58.24 58.41 3.4K
15:43 58.43 58.50 58.43 58.45 8.2K
15:44 58.38 58.38 58.33 58.33 3.1K
15:45 58.32 58.41 58.32 58.34 2.4K
15:46 58.32 58.32 58.20 58.20 5.7K
15:47 58.21 58.21 58.10 58.20 16.0K
15:48 58.13 58.19 58.13 58.19 4.5K
15:49 58.22 58.23 58.18 58.21 4.4K
15:50 58.19 58.24 58.18 58.24 8.6K
15:51 58.18 58.29 58.18 58.26 8.5K
15:52 58.28 58.36 58.26 58.36 6.5K
15:53 58.34 58.34 58.32 58.32 4.4K
15:54 58.38 58.44 58.35 58.44 5.6K
15:55 58.38 58.43 58.32 58.40 12.7K
15:56 58.43 58.46 58.43 58.43 10.7K
15:57 58.43 58.49 58.43 58.47 13.6K
15:58 58.46 58.46 58.38 58.38 14.7K
15:59 58.39 58.42 58.35 58.39 195.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available