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
09:32 59.62 59.73 59.62 59.73 13.0K
09:33 59.34 59.66 59.00 59.19 5.1K
09:34 59.28 59.28 58.74 58.74 2.0K
09:35 58.97 58.97 58.72 58.72 2.3K
09:36 58.56 58.56 58.56 58.56 0.1K
09:37 58.92 59.01 58.92 59.01 1.7K
09:39 58.88 59.36 58.88 59.36 2.4K
09:44 59.06 59.06 59.06 59.06 3.8K
09:45 58.90 58.90 58.90 58.90 1.0K
09:46 58.98 58.98 58.90 58.90 3.0K
09:47 58.93 58.93 58.93 58.93 1.8K
09:49 58.84 58.84 58.70 58.70 0.9K
09:50 58.80 58.81 58.80 58.81 1.0K
09:53 58.73 58.73 58.73 58.73 1.3K
09:56 58.73 58.73 58.73 58.73 0.8K
09:58 58.72 58.72 58.72 58.72 1.5K
10:00 58.72 58.72 58.72 58.72 0.8K
10:01 58.72 58.72 58.72 58.72 0.7K
10:02 58.68 58.68 58.68 58.68 0.7K
10:03 58.68 58.68 58.68 58.68 1.2K
10:04 58.73 58.88 58.73 58.88 3.0K
10:05 58.77 58.77 58.77 58.77 4.2K
10:06 58.66 58.66 58.66 58.66 1.9K
10:07 58.74 58.88 58.74 58.86 2.4K
10:08 58.90 58.90 58.90 58.90 0.7K
10:09 58.88 58.88 58.88 58.88 0.9K
10:11 58.75 58.79 58.75 58.79 5.2K
10:13 58.82 58.82 58.82 58.82 0.7K
10:14 58.79 58.79 58.79 58.79 2.8K
10:15 59.00 59.00 59.00 59.00 0.8K
10:18 59.01 59.01 58.92 58.92 2.8K
10:19 58.92 58.92 58.87 58.87 2.7K
10:20 58.82 58.83 58.82 58.83 1.3K
10:22 58.77 58.77 58.77 58.77 0.5K
10:24 58.76 58.76 58.76 58.76 0.1K
10:25 58.76 58.76 58.76 58.76 0.1K
10:26 58.71 58.71 58.70 58.70 1.7K
10:27 58.62 58.62 58.62 58.62 1.8K
10:28 58.69 58.69 58.69 58.69 0.5K
10:29 58.81 58.81 58.81 58.81 2.7K
10:32 58.89 58.89 58.89 58.89 1.0K
10:34 58.73 58.82 58.73 58.82 0.5K
10:35 58.82 58.82 58.81 58.81 0.6K
10:37 58.80 58.80 58.80 58.80 0.8K
10:39 58.85 58.85 58.83 58.83 1.5K
10:40 58.82 58.82 58.81 58.81 1.2K
10:41 58.82 58.82 58.82 58.82 6.0K
10:42 58.74 58.78 58.74 58.78 0.9K
10:43 58.70 58.70 58.70 58.70 4.2K
10:44 58.78 58.78 58.78 58.78 0.1K
10:45 58.75 58.75 58.75 58.75 0.2K
10:46 58.75 58.75 58.75 58.75 2.7K
10:47 58.79 58.79 58.78 58.79 4.3K
10:48 58.79 58.82 58.79 58.82 1.6K
10:49 58.81 58.81 58.81 58.81 0.2K
10:50 58.85 58.85 58.85 58.85 0.5K
10:51 58.86 58.86 58.86 58.86 0.9K
10:53 58.86 58.86 58.86 58.86 1.9K
10:54 58.78 58.83 58.78 58.83 3.3K
10:56 58.84 58.84 58.84 58.84 0.6K
10:59 58.81 58.81 58.81 58.81 3.9K
11:00 58.81 58.81 58.59 58.59 3.8K
11:01 58.57 58.57 58.57 58.57 0.9K
11:02 58.56 58.56 58.56 58.56 1.6K
11:03 58.57 58.57 58.57 58.57 0.8K
11:04 58.55 58.55 58.55 58.55 0.3K
11:05 58.55 58.55 58.48 58.48 3.3K
11:06 58.48 58.48 58.48 58.48 0.2K
11:07 58.43 58.43 58.43 58.43 1.1K
11:08 58.52 58.52 58.52 58.52 2.7K
11:13 58.43 58.43 58.37 58.37 2.0K
11:15 58.30 58.30 58.29 58.29 1.5K
11:16 58.20 58.20 58.20 58.20 0.1K
11:17 58.27 58.27 58.27 58.27 1.4K
11:18 58.33 58.33 58.33 58.33 0.8K
11:19 58.38 58.38 58.38 58.38 1.5K
11:22 58.38 58.39 58.38 58.38 0.6K
11:23 58.39 58.39 58.39 58.39 0.4K
11:24 58.40 58.40 58.40 58.40 0.3K
11:25 58.49 58.49 58.45 58.45 4.8K
11:27 58.42 58.42 58.42 58.42 1.9K
11:28 58.49 58.49 58.49 58.49 0.7K
11:29 58.50 58.50 58.50 58.50 1.7K
11:34 58.47 58.48 58.47 58.47 0.8K
11:36 58.49 58.49 58.49 58.49 1.1K
11:38 58.44 58.44 58.43 58.43 3.7K
11:39 58.46 58.46 58.46 58.46 0.3K
11:40 58.44 58.48 58.36 58.36 2.8K
11:42 58.35 58.35 58.35 58.35 0.8K
11:47 58.32 58.32 58.32 58.32 0.4K
11:48 58.32 58.32 58.27 58.27 2.0K
11:49 58.16 58.21 58.16 58.21 1.3K
11:50 58.24 58.27 58.19 58.19 2.4K
11:53 58.23 58.23 58.23 58.23 0.1K
11:54 58.23 58.23 58.23 58.23 1.0K
11:58 58.22 58.22 58.22 58.22 2.1K
12:00 58.17 58.17 58.13 58.13 3.6K
12:02 58.10 58.11 58.10 58.11 2.9K
12:03 58.08 58.08 58.03 58.04 5.6K
12:05 58.04 58.08 58.04 58.08 0.5K
12:06 58.11 58.11 58.11 58.11 2.6K
12:07 58.14 58.14 58.14 58.14 2.8K
12:09 58.05 58.05 58.04 58.04 0.9K
12:10 58.04 58.04 58.04 58.04 0.5K
12:11 58.03 58.03 58.03 58.03 2.0K
12:13 58.04 58.04 58.04 58.04 0.9K
12:14 58.10 58.10 58.10 58.10 0.6K
12:16 58.03 58.03 57.99 57.99 2.4K
12:17 57.98 57.98 57.98 57.98 0.9K
12:19 58.02 58.02 58.02 58.02 0.7K
12:20 58.00 58.00 57.97 57.97 4.0K
12:21 57.93 57.93 57.93 57.93 0.8K
12:24 57.92 57.92 57.92 57.92 0.3K
12:25 57.93 57.93 57.93 57.93 1.2K
12:26 57.87 57.87 57.87 57.87 1.7K
12:29 57.81 57.81 57.81 57.81 0.4K
12:30 57.84 57.92 57.84 57.92 2.1K
12:31 57.93 57.93 57.88 57.88 3.1K
12:34 57.83 57.83 57.83 57.83 2.0K
12:35 57.86 57.86 57.85 57.85 0.4K
12:36 57.85 57.85 57.85 57.85 0.2K
12:37 57.85 57.85 57.85 57.85 0.9K
12:39 57.80 57.80 57.80 57.80 3.4K
12:42 57.80 57.80 57.80 57.80 0.4K
12:43 57.85 57.88 57.85 57.88 2.3K
12:44 57.86 57.88 57.86 57.86 1.4K
12:45 57.89 57.91 57.89 57.91 2.8K
12:46 57.97 57.97 57.97 57.97 0.9K
12:49 57.95 57.95 57.95 57.95 1.9K
12:50 57.92 57.92 57.92 57.92 0.9K
12:52 58.00 58.00 58.00 58.00 4.2K
12:54 58.11 58.11 57.95 57.95 6.4K
12:56 57.90 57.90 57.90 57.90 0.4K
12:59 57.88 57.88 57.88 57.88 0.5K
13:00 57.86 57.86 57.86 57.86 0.6K
13:02 57.87 57.87 57.87 57.87 0.7K
13:04 57.80 57.80 57.75 57.75 1.3K
13:05 57.71 57.71 57.71 57.71 0.6K
13:07 57.69 57.69 57.69 57.69 0.2K
13:09 57.78 57.78 57.78 57.78 0.7K
13:10 57.87 57.87 57.87 57.87 1.2K
13:11 57.82 57.82 57.82 57.82 1.3K
13:12 57.80 57.80 57.79 57.79 0.8K
13:13 57.75 57.75 57.75 57.75 0.7K
13:14 57.76 57.76 57.76 57.76 1.1K
13:15 57.73 57.73 57.73 57.73 0.4K
13:16 57.78 57.78 57.78 57.78 3.3K
13:19 57.97 58.04 57.97 57.98 4.5K
13:20 58.02 58.02 58.02 58.02 3.0K
13:22 57.91 57.99 57.91 57.99 3.7K
13:23 58.00 58.00 58.00 58.00 0.5K
13:25 58.06 58.06 58.06 58.06 2.0K
13:27 58.05 58.06 58.05 58.06 4.3K
13:30 58.02 58.02 58.02 58.02 0.8K
13:34 58.02 58.02 58.02 58.02 0.6K
13:35 58.05 58.05 58.05 58.05 2.5K
13:37 58.07 58.07 58.02 58.03 3.8K
13:38 58.05 58.05 58.05 58.05 0.6K
13:39 58.10 58.11 58.09 58.11 2.2K
13:41 58.16 58.16 58.16 58.16 1.2K
13:44 58.15 58.16 58.15 58.16 3.4K
13:45 58.14 58.17 58.13 58.17 5.3K
13:46 58.13 58.14 58.13 58.14 3.1K
13:48 58.25 58.25 58.17 58.17 4.4K
13:49 58.17 58.17 58.17 58.17 0.4K
13:50 58.19 58.21 58.18 58.18 1.1K
13:51 58.18 58.18 58.18 58.18 0.5K
13:52 58.15 58.15 58.15 58.15 1.4K
13:53 58.15 58.15 58.15 58.15 2.7K
13:54 58.20 58.20 58.18 58.18 1.9K
13:55 58.15 58.15 58.12 58.12 2.8K
13:59 58.16 58.16 58.16 58.16 1.6K
14:02 58.20 58.20 58.20 58.20 1.1K
14:03 58.17 58.17 58.15 58.15 3.1K
14:04 58.14 58.14 58.14 58.14 0.7K
14:05 58.11 58.11 58.11 58.11 0.1K
14:06 58.11 58.11 58.11 58.11 1.8K
14:08 58.18 58.18 58.18 58.18 2.4K
14:09 58.17 58.17 58.17 58.17 0.5K
14:10 58.17 58.17 58.17 58.17 0.4K
14:11 58.19 58.19 58.19 58.19 1.8K
14:14 58.21 58.21 58.21 58.21 0.6K
14:15 58.19 58.19 58.19 58.19 1.4K
14:18 58.20 58.26 58.20 58.26 4.2K
14:21 58.32 58.32 58.30 58.30 2.1K
14:22 58.31 58.31 58.31 58.31 3.5K
14:24 58.37 58.37 58.34 58.34 7.0K
14:25 58.35 58.35 58.35 58.35 0.2K
14:26 58.33 58.33 58.33 58.33 0.6K
14:28 58.32 58.34 58.32 58.34 4.4K
14:31 58.37 58.37 58.37 58.37 0.7K
14:32 58.40 58.41 58.40 58.41 1.5K
14:33 58.44 58.46 58.44 58.46 1.7K
14:35 58.47 58.47 58.43 58.43 6.2K
14:37 58.41 58.41 58.41 58.41 1.1K
14:38 58.37 58.37 58.36 58.36 3.1K
14:39 58.34 58.34 58.32 58.32 1.6K
14:42 58.37 58.37 58.37 58.37 1.5K
14:43 58.38 58.38 58.38 58.38 4.4K
14:44 58.43 58.44 58.43 58.44 1.4K
14:45 58.50 58.54 58.50 58.50 2.5K
14:46 58.50 58.52 58.50 58.52 2.7K
14:47 58.54 58.54 58.54 58.54 0.1K
14:48 58.58 58.58 58.49 58.49 1.5K
14:50 58.56 58.56 58.56 58.56 0.1K
14:51 58.56 58.56 58.54 58.54 0.9K
14:53 58.57 58.57 58.57 58.57 0.6K
14:54 58.57 58.57 58.57 58.57 3.1K
14:55 58.56 58.56 58.56 58.56 1.5K
14:56 58.57 58.62 58.56 58.60 3.1K
14:57 58.60 58.60 58.60 58.60 0.9K
14:58 58.62 58.62 58.62 58.62 0.2K
14:59 58.58 58.63 58.58 58.63 3.9K
15:00 58.63 58.63 58.63 58.63 0.5K
15:02 58.63 58.65 58.63 58.65 0.6K
15:03 58.67 58.67 58.67 58.67 0.3K
15:04 58.66 58.66 58.63 58.63 2.1K
15:07 58.68 58.72 58.68 58.72 2.7K
15:09 58.75 58.75 58.75 58.75 1.1K
15:11 58.72 58.73 58.72 58.73 4.8K
15:12 58.74 58.74 58.74 58.74 0.5K
15:13 58.71 58.73 58.71 58.73 2.9K
15:14 58.72 58.75 58.72 58.75 2.7K
15:16 58.74 58.76 58.74 58.76 3.6K
15:18 58.74 58.74 58.73 58.73 3.1K
15:20 58.77 58.77 58.76 58.76 2.9K
15:21 58.69 58.69 58.69 58.69 2.8K
15:23 58.75 58.75 58.70 58.73 3.8K
15:24 58.73 58.73 58.73 58.73 0.5K
15:25 58.74 58.74 58.69 58.69 1.8K
15:26 58.67 58.70 58.67 58.70 2.4K
15:27 58.72 58.72 58.72 58.72 0.3K
15:28 58.71 58.71 58.71 58.71 0.3K
15:29 58.71 58.75 58.71 58.75 3.6K
15:30 58.70 58.70 58.63 58.63 4.7K
15:31 58.61 58.63 58.59 58.63 1.7K
15:32 58.62 58.62 58.62 58.62 1.2K
15:33 58.64 58.64 58.62 58.62 1.5K
15:34 58.65 58.66 58.65 58.66 1.7K
15:35 58.68 58.68 58.68 58.68 1.9K
15:36 58.68 58.68 58.65 58.67 6.5K
15:37 58.64 58.64 58.64 58.64 1.5K
15:38 58.67 58.67 58.66 58.66 1.0K
15:39 58.66 58.69 58.66 58.69 1.8K
15:40 58.68 58.69 58.67 58.69 4.1K
15:41 58.67 58.68 58.67 58.68 3.3K
15:42 58.69 58.69 58.69 58.69 0.2K
15:43 58.68 58.70 58.68 58.70 1.4K
15:44 58.69 58.69 58.64 58.66 3.2K
15:45 58.67 58.67 58.64 58.64 6.8K
15:46 58.65 58.65 58.65 58.65 0.5K
15:47 58.65 58.68 58.59 58.60 5.3K
15:48 58.62 58.62 58.62 58.62 4.1K
15:50 58.63 58.68 58.63 58.67 4.4K
15:51 58.69 58.69 58.65 58.65 3.6K
15:52 58.65 58.71 58.65 58.71 4.6K
15:53 58.72 58.76 58.72 58.76 6.3K
15:54 58.75 58.77 58.74 58.76 4.6K
15:55 58.72 58.72 58.54 58.56 10.5K
15:56 58.55 58.61 58.55 58.55 11.9K
15:57 58.55 58.56 58.52 58.56 12.6K
15:58 58.54 58.55 58.51 58.51 9.4K
15:59 58.53 58.54 58.51 58.53 160.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available