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 60.00 60.00 60.00 60.00 11.2K
09:31 60.14 60.14 60.14 60.14 2.2K
09:32 59.97 59.97 59.90 59.90 3.6K
09:34 59.86 59.86 59.86 59.86 3.2K
09:35 59.97 59.97 59.97 59.97 0.9K
09:36 59.94 59.94 59.94 59.94 7.7K
09:46 59.82 59.82 59.82 59.82 0.6K
09:48 59.77 59.77 59.77 59.77 0.3K
09:50 59.88 59.88 59.88 59.88 1.7K
09:54 59.88 59.92 59.88 59.92 3.1K
09:56 59.99 59.99 59.96 59.96 4.3K
09:57 59.93 59.93 59.93 59.93 1.0K
09:59 59.87 59.87 59.87 59.87 2.2K
10:03 59.91 59.91 59.91 59.91 0.3K
10:04 59.98 59.98 59.98 59.98 1.4K
10:06 59.97 59.97 59.94 59.94 1.3K
10:07 59.91 59.91 59.91 59.91 2.6K
10:09 59.76 59.76 59.76 59.76 2.0K
10:14 59.69 59.70 59.69 59.70 2.8K
10:15 59.70 59.70 59.69 59.69 0.3K
10:16 59.74 59.74 59.74 59.74 0.4K
10:18 59.67 59.67 59.67 59.67 2.3K
10:21 59.54 59.54 59.54 59.54 0.3K
10:23 59.53 59.53 59.53 59.53 0.1K
10:24 59.56 59.56 59.56 59.56 2.2K
10:25 59.55 59.55 59.55 59.55 1.3K
10:26 59.51 59.51 59.41 59.41 1.6K
10:27 59.40 59.40 59.37 59.38 0.9K
10:28 59.35 59.35 59.35 59.35 1.5K
10:29 59.35 59.35 59.35 59.35 0.7K
10:30 59.37 59.37 59.37 59.37 1.5K
10:31 59.33 59.35 59.32 59.35 1.9K
10:32 59.44 59.54 59.44 59.54 0.7K
10:33 59.62 59.62 59.62 59.62 0.9K
10:35 59.64 59.64 59.64 59.64 0.1K
10:36 59.68 59.78 59.68 59.78 1.3K
10:37 59.74 59.74 59.74 59.74 1.6K
10:39 59.77 59.77 59.77 59.77 1.1K
10:40 59.73 59.77 59.73 59.77 1.8K
10:41 59.79 59.79 59.76 59.76 0.9K
10:43 59.75 59.75 59.75 59.75 2.2K
10:44 59.80 59.80 59.80 59.80 1.0K
10:45 59.83 59.85 59.82 59.82 4.2K
10:51 59.82 59.82 59.82 59.82 1.8K
10:52 59.81 59.84 59.81 59.84 0.8K
10:53 59.84 59.84 59.84 59.84 0.7K
10:54 59.79 59.79 59.79 59.79 1.9K
10:56 59.79 59.82 59.79 59.82 0.8K
10:58 59.75 59.75 59.75 59.75 1.8K
10:59 59.72 59.72 59.70 59.70 1.4K
11:01 59.62 59.62 59.62 59.62 0.2K
11:03 59.60 59.66 59.60 59.66 0.4K
11:04 59.62 59.62 59.62 59.62 0.2K
11:05 59.64 59.64 59.64 59.64 0.3K
11:06 59.63 59.63 59.59 59.62 1.5K
11:07 59.63 59.63 59.63 59.63 2.4K
11:08 59.63 59.68 59.63 59.68 1.8K
11:09 59.64 59.64 59.56 59.56 1.7K
11:11 59.60 59.60 59.58 59.58 0.8K
11:12 59.58 59.58 59.58 59.58 0.6K
11:13 59.57 59.57 59.57 59.57 0.3K
11:15 59.53 59.53 59.53 59.53 0.3K
11:16 59.51 59.51 59.51 59.51 0.7K
11:17 59.46 59.46 59.42 59.42 0.8K
11:18 59.37 59.37 59.37 59.37 0.4K
11:19 59.35 59.35 59.31 59.31 0.5K
11:20 59.31 59.31 59.31 59.31 0.4K
11:21 59.30 59.30 59.30 59.30 0.2K
11:23 59.25 59.25 59.25 59.25 0.2K
11:24 59.25 59.25 59.25 59.25 0.7K
11:26 59.22 59.22 59.22 59.22 0.2K
11:27 59.35 59.36 59.35 59.36 4.2K
11:29 59.39 59.43 59.39 59.43 2.6K
11:32 59.53 59.53 59.53 59.53 1.4K
11:35 59.49 59.49 59.49 59.49 0.1K
11:36 59.50 59.52 59.50 59.52 1.0K
11:38 59.51 59.51 59.51 59.51 0.1K
11:39 59.49 59.49 59.49 59.49 1.0K
11:40 59.48 59.48 59.48 59.48 0.8K
11:41 59.52 59.52 59.52 59.52 0.3K
11:44 59.53 59.53 59.53 59.53 0.1K
11:45 59.50 59.50 59.50 59.50 2.0K
11:47 59.48 59.48 59.48 59.48 1.2K
11:49 59.45 59.45 59.45 59.45 0.9K
11:55 59.45 59.45 59.45 59.45 3.4K
12:01 59.39 59.39 59.39 59.39 2.1K
12:06 59.45 59.45 59.45 59.45 0.3K
12:07 59.47 59.47 59.47 59.47 0.5K
12:08 59.49 59.49 59.49 59.49 1.8K
12:14 59.53 59.53 59.53 59.53 1.7K
12:15 59.53 59.53 59.53 59.53 1.0K
12:17 59.51 59.51 59.51 59.51 1.1K
12:19 59.46 59.46 59.46 59.46 4.1K
12:24 59.52 59.52 59.52 59.52 0.8K
12:25 59.57 59.57 59.57 59.57 0.6K
12:26 59.60 59.60 59.60 59.60 0.4K
12:27 59.57 59.57 59.57 59.57 0.8K
12:28 59.55 59.55 59.53 59.53 1.4K
12:29 59.49 59.49 59.49 59.49 0.3K
12:30 59.51 59.51 59.51 59.51 2.1K
12:41 59.61 59.61 59.61 59.61 2.1K
12:47 59.68 59.68 59.68 59.68 0.7K
12:48 59.67 59.67 59.67 59.67 2.1K
12:49 59.65 59.65 59.65 59.65 2.7K
12:55 59.69 59.69 59.69 59.69 1.7K
12:59 59.74 59.74 59.74 59.74 0.3K
13:00 59.74 59.74 59.74 59.74 0.6K
13:02 59.74 59.74 59.74 59.74 1.1K
13:05 59.73 59.73 59.73 59.73 2.0K
13:07 59.75 59.75 59.75 59.75 0.6K
13:08 59.80 59.80 59.80 59.80 0.5K
13:09 59.81 59.82 59.81 59.82 3.1K
13:11 59.76 59.76 59.76 59.76 1.8K
13:16 59.67 59.67 59.67 59.67 0.7K
13:19 59.71 59.71 59.67 59.67 0.2K
13:20 59.70 59.70 59.70 59.70 2.1K
13:24 59.57 59.64 59.57 59.64 6.4K
13:25 59.69 59.71 59.69 59.71 1.0K
13:26 59.70 59.70 59.70 59.70 2.2K
13:27 59.67 59.67 59.67 59.67 0.8K
13:30 59.66 59.68 59.66 59.68 1.2K
13:31 59.61 59.61 59.61 59.61 0.4K
13:33 59.64 59.64 59.64 59.64 0.6K
13:34 59.64 59.64 59.64 59.64 1.4K
13:40 59.61 59.61 59.61 59.61 1.0K
13:43 59.61 59.62 59.61 59.62 4.3K
13:48 59.61 59.61 59.61 59.61 3.0K
13:55 59.61 59.61 59.61 59.61 0.1K
13:56 59.58 59.58 59.58 59.58 1.2K
13:57 59.57 59.57 59.57 59.57 0.8K
13:58 59.58 59.58 59.58 59.58 1.3K
14:01 59.61 59.61 59.61 59.61 1.2K
14:03 59.65 59.65 59.65 59.65 2.7K
14:06 59.69 59.69 59.69 59.69 3.5K
14:10 59.72 59.72 59.72 59.72 1.9K
14:12 59.71 59.71 59.71 59.71 1.0K
14:14 59.67 59.67 59.67 59.67 0.3K
14:16 59.66 59.66 59.66 59.66 1.4K
14:18 59.70 59.71 59.70 59.71 1.8K
14:22 59.67 59.67 59.67 59.67 0.8K
14:23 59.68 59.68 59.68 59.68 0.4K
14:24 59.66 59.66 59.66 59.66 0.2K
14:25 59.65 59.68 59.65 59.68 1.2K
14:26 59.66 59.66 59.66 59.66 0.5K
14:28 59.52 59.61 59.52 59.61 4.2K
14:32 59.69 59.69 59.69 59.69 0.8K
14:34 59.70 59.70 59.70 59.70 1.8K
14:36 59.72 59.72 59.72 59.72 0.5K
14:37 59.75 59.75 59.75 59.75 1.5K
14:38 59.75 59.75 59.75 59.75 0.8K
14:39 59.77 59.77 59.77 59.77 0.4K
14:40 59.75 59.75 59.75 59.75 0.3K
14:41 59.77 59.78 59.77 59.78 0.9K
14:42 59.78 59.78 59.78 59.78 2.5K
14:43 59.77 59.77 59.77 59.77 1.7K
14:49 59.74 59.74 59.72 59.72 1.5K
14:50 59.70 59.70 59.67 59.67 0.7K
14:51 59.67 59.67 59.66 59.66 1.1K
14:53 59.68 59.68 59.68 59.68 0.7K
14:54 59.67 59.67 59.67 59.67 1.0K
14:55 59.67 59.67 59.67 59.67 0.1K
14:56 59.67 59.69 59.67 59.69 1.3K
14:57 59.71 59.72 59.71 59.72 1.2K
14:58 59.71 59.71 59.69 59.69 2.3K
14:59 59.70 59.70 59.70 59.70 0.7K
15:01 59.69 59.69 59.69 59.69 0.9K
15:03 59.77 59.79 59.77 59.79 2.3K
15:08 59.77 59.77 59.76 59.76 4.4K
15:13 59.72 59.72 59.72 59.72 2.0K
15:14 59.68 59.68 59.68 59.68 0.4K
15:15 59.67 59.67 59.67 59.67 1.2K
15:16 59.72 59.72 59.72 59.72 0.3K
15:17 59.72 59.72 59.71 59.71 1.1K
15:18 59.72 59.73 59.72 59.73 4.0K
15:22 59.73 59.73 59.73 59.73 0.2K
15:23 59.74 59.74 59.74 59.74 1.4K
15:24 59.73 59.73 59.73 59.73 1.0K
15:25 59.71 59.71 59.71 59.71 0.9K
15:26 59.71 59.71 59.71 59.71 0.9K
15:27 59.69 59.69 59.69 59.69 1.2K
15:28 59.71 59.71 59.71 59.71 0.6K
15:29 59.71 59.72 59.71 59.72 2.2K
15:30 59.72 59.72 59.68 59.68 2.5K
15:31 59.65 59.65 59.65 59.65 1.8K
15:34 59.63 59.64 59.63 59.64 2.2K
15:37 59.63 59.63 59.63 59.63 0.9K
15:38 59.66 59.69 59.66 59.69 2.5K
15:39 59.67 59.67 59.67 59.67 2.8K
15:40 59.63 59.63 59.63 59.63 1.3K
15:42 59.66 59.66 59.62 59.64 3.9K
15:43 59.60 59.60 59.60 59.60 1.2K
15:44 59.62 59.62 59.62 59.62 0.5K
15:45 59.62 59.62 59.56 59.56 4.0K
15:46 59.60 59.60 59.58 59.59 4.2K
15:47 59.59 59.59 59.59 59.59 1.6K
15:48 59.61 59.61 59.61 59.61 1.7K
15:49 59.61 59.62 59.60 59.62 1.6K
15:50 59.62 59.62 59.59 59.60 9.6K
15:51 59.54 59.54 59.54 59.54 2.0K
15:52 59.53 59.65 59.53 59.64 5.9K
15:53 59.63 59.67 59.57 59.67 4.6K
15:54 59.68 59.68 59.68 59.68 3.7K
15:55 59.66 59.67 59.61 59.67 4.6K
15:56 59.68 59.69 59.60 59.60 8.5K
15:57 59.65 59.70 59.65 59.68 8.5K
15:58 59.65 59.68 59.64 59.67 12.4K
15:59 59.63 59.70 59.60 59.64 217.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available