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 59.66 59.70 59.66 59.70 4.1K
09:31 59.74 59.74 59.74 59.74 1.9K
09:35 59.74 59.76 59.74 59.76 0.9K
09:39 59.80 59.80 59.80 59.80 4.1K
09:40 59.69 59.69 59.69 59.69 4.1K
09:41 59.74 59.77 59.74 59.77 0.4K
09:42 59.75 59.75 59.75 59.75 1.3K
09:43 59.75 59.75 59.75 59.75 0.3K
09:44 59.75 59.75 59.75 59.75 0.3K
09:45 59.76 59.76 59.76 59.76 0.1K
09:46 59.76 59.76 59.76 59.76 0.4K
09:48 59.76 59.76 59.76 59.76 1.1K
09:49 59.81 59.81 59.81 59.81 0.8K
09:54 59.82 59.82 59.82 59.82 0.9K
09:57 59.85 59.85 59.85 59.85 1.6K
09:59 59.76 59.76 59.76 59.76 2.6K
10:05 59.74 59.74 59.74 59.74 0.6K
10:07 59.68 59.68 59.68 59.68 1.2K
10:12 59.68 59.68 59.68 59.68 0.5K
10:15 59.66 59.66 59.64 59.64 2.1K
10:16 59.68 59.68 59.68 59.68 2.3K
10:17 59.80 59.80 59.80 59.80 0.7K
10:21 59.74 59.74 59.74 59.74 2.4K
10:27 59.79 59.79 59.79 59.79 0.2K
10:28 59.75 59.75 59.75 59.75 1.6K
10:30 59.64 59.64 59.64 59.64 0.9K
10:33 59.72 59.72 59.67 59.67 0.7K
10:34 59.59 59.59 59.59 59.59 0.6K
10:41 59.65 59.65 59.65 59.65 0.9K
10:42 59.55 59.55 59.55 59.55 1.1K
10:47 59.47 59.47 59.47 59.47 1.2K
10:51 59.53 59.53 59.53 59.53 0.2K
10:52 59.54 59.54 59.54 59.54 1.5K
10:53 59.59 59.59 59.59 59.59 2.3K
10:57 59.58 59.58 59.58 59.58 0.8K
10:58 59.52 59.52 59.52 59.52 0.6K
11:00 59.52 59.52 59.52 59.52 0.7K
11:01 59.51 59.51 59.51 59.51 0.2K
11:02 59.54 59.55 59.54 59.55 2.3K
11:05 59.54 59.62 59.54 59.62 4.7K
11:12 59.67 59.67 59.67 59.67 0.5K
11:13 59.70 59.70 59.70 59.70 4.7K
11:16 59.66 59.66 59.66 59.66 2.8K
11:22 59.64 59.64 59.64 59.64 1.0K
11:25 59.72 59.72 59.72 59.72 1.9K
11:29 59.69 59.69 59.69 59.69 3.3K
11:37 59.65 59.65 59.65 59.65 1.7K
11:39 59.65 59.65 59.62 59.62 1.0K
11:42 59.64 59.64 59.64 59.64 0.7K
11:44 59.61 59.61 59.61 59.61 1.4K
11:45 59.60 59.60 59.60 59.60 2.5K
11:48 59.63 59.63 59.63 59.63 3.0K
11:59 59.55 59.55 59.55 59.55 0.6K
12:00 59.53 59.53 59.50 59.50 1.5K
12:04 59.52 59.52 59.52 59.52 0.9K
12:05 59.51 59.51 59.51 59.51 1.0K
12:07 59.51 59.51 59.51 59.51 1.5K
12:11 59.51 59.51 59.51 59.51 1.4K
12:16 59.48 59.48 59.48 59.48 2.4K
12:20 59.45 59.45 59.44 59.45 2.2K
12:22 59.45 59.45 59.45 59.45 1.6K
12:26 59.45 59.45 59.45 59.45 0.4K
12:28 59.45 59.45 59.45 59.45 1.3K
12:31 59.46 59.46 59.46 59.46 1.3K
12:35 59.51 59.51 59.51 59.51 1.8K
12:41 59.52 59.52 59.52 59.52 0.4K
12:44 59.48 59.49 59.48 59.49 1.2K
12:46 59.49 59.49 59.49 59.49 1.4K
12:51 59.51 59.51 59.51 59.51 1.5K
12:53 59.51 59.51 59.51 59.51 0.5K
12:56 59.52 59.52 59.52 59.52 0.5K
12:59 59.49 59.51 59.49 59.51 2.5K
13:05 59.55 59.55 59.54 59.54 1.6K
13:06 59.56 59.56 59.56 59.56 0.2K
13:07 59.54 59.54 59.54 59.54 0.2K
13:08 59.56 59.56 59.56 59.56 0.9K
13:11 59.55 59.55 59.55 59.55 0.1K
13:12 59.54 59.54 59.54 59.54 1.0K
13:15 59.52 59.53 59.52 59.53 1.9K
13:19 59.60 59.60 59.60 59.60 0.5K
13:20 59.58 59.58 59.58 59.58 0.1K
13:21 59.58 59.58 59.58 59.58 0.4K
13:24 59.57 59.57 59.57 59.57 0.1K
13:25 59.57 59.58 59.57 59.58 2.5K
13:29 59.58 59.58 59.58 59.57 0.6K
13:30 59.60 59.60 59.60 59.60 1.7K
13:32 59.66 59.66 59.64 59.65 3.1K
13:35 59.66 59.66 59.66 59.66 1.3K
13:41 59.64 59.64 59.64 59.64 0.2K
13:42 59.64 59.64 59.64 59.64 0.3K
13:43 59.63 59.63 59.63 59.63 0.8K
13:45 59.61 59.62 59.61 59.62 2.4K
13:50 59.62 59.63 59.62 59.63 3.6K
13:51 59.65 59.65 59.62 59.62 0.3K
13:53 59.59 59.59 59.59 59.59 1.8K
13:57 59.61 59.61 59.61 59.61 0.8K
13:59 59.60 59.60 59.60 59.60 0.2K
14:00 59.62 59.62 59.62 59.62 1.1K
14:02 59.59 59.62 59.59 59.62 2.1K
14:05 59.62 59.62 59.60 59.60 1.3K
14:07 59.60 59.60 59.60 59.60 1.3K
14:11 59.62 59.62 59.62 59.62 0.8K
14:15 59.59 59.59 59.59 59.59 0.6K
14:16 59.62 59.62 59.62 59.62 0.2K
14:18 59.62 59.62 59.60 59.60 2.0K
14:22 59.64 59.64 59.64 59.64 0.3K
14:24 59.63 59.66 59.63 59.66 1.6K
14:26 59.66 59.66 59.66 59.66 0.9K
14:27 59.67 59.67 59.67 59.67 0.6K
14:28 59.68 59.70 59.68 59.70 1.9K
14:30 59.68 59.68 59.68 59.68 0.3K
14:31 59.70 59.70 59.70 59.70 0.5K
14:33 59.69 59.70 59.69 59.70 2.7K
14:35 59.66 59.66 59.66 59.66 1.1K
14:36 59.68 59.68 59.68 59.68 1.1K
14:38 59.65 59.65 59.65 59.65 0.6K
14:39 59.65 59.65 59.65 59.65 0.3K
14:40 59.63 59.63 59.60 59.60 2.3K
14:43 59.57 59.57 59.57 59.57 1.0K
14:45 59.60 59.60 59.60 59.60 1.3K
14:48 59.62 59.62 59.62 59.62 1.0K
14:49 59.64 59.64 59.63 59.62 1.1K
14:50 59.64 59.64 59.64 59.64 0.3K
14:51 59.66 59.66 59.66 59.66 0.6K
14:53 59.66 59.66 59.66 59.66 1.6K
14:55 59.63 59.63 59.63 59.63 0.7K
14:56 59.63 59.63 59.63 59.63 0.7K
14:58 59.65 59.65 59.65 59.65 0.9K
15:00 59.62 59.62 59.62 59.62 1.4K
15:06 59.63 59.63 59.63 59.63 0.8K
15:07 59.65 59.66 59.65 59.66 1.4K
15:12 59.65 59.65 59.65 59.65 0.4K
15:13 59.67 59.67 59.64 59.64 1.8K
15:15 59.68 59.68 59.68 59.68 0.4K
15:16 59.68 59.68 59.68 59.68 1.1K
15:17 59.70 59.70 59.70 59.70 1.6K
15:18 59.67 59.67 59.67 59.67 0.9K
15:20 59.66 59.66 59.66 59.66 0.6K
15:21 59.69 59.69 59.68 59.68 0.6K
15:22 59.67 59.68 59.67 59.68 1.8K
15:24 59.69 59.69 59.69 59.69 1.5K
15:25 59.70 59.70 59.70 59.70 0.8K
15:26 59.68 59.68 59.68 59.68 1.2K
15:27 59.70 59.70 59.70 59.70 1.1K
15:29 59.71 59.71 59.71 59.71 0.6K
15:30 59.71 59.71 59.71 59.71 1.1K
15:32 59.72 59.75 59.72 59.75 1.1K
15:33 59.73 59.73 59.73 59.73 1.8K
15:36 59.73 59.76 59.73 59.76 3.2K
15:37 59.77 59.77 59.77 59.77 1.1K
15:39 59.77 59.77 59.77 59.77 0.8K
15:40 59.76 59.76 59.74 59.75 5.7K
15:41 59.74 59.74 59.74 59.74 1.2K
15:42 59.75 59.75 59.75 59.75 0.8K
15:43 59.74 59.74 59.74 59.74 0.7K
15:44 59.74 59.74 59.74 59.74 0.7K
15:45 59.71 59.71 59.71 59.71 4.1K
15:46 59.72 59.72 59.72 59.72 0.5K
15:47 59.68 59.68 59.66 59.66 2.7K
15:48 59.68 59.71 59.68 59.71 2.0K
15:49 59.70 59.70 59.66 59.66 2.2K
15:50 59.62 59.68 59.62 59.68 3.2K
15:51 59.60 59.60 59.60 59.60 1.1K
15:52 59.59 59.59 59.59 59.59 1.7K
15:53 59.58 59.60 59.58 59.60 5.4K
15:55 59.56 59.56 59.50 59.50 3.3K
15:56 59.53 59.53 59.49 59.51 4.4K
15:57 59.51 59.52 59.49 59.52 3.1K
15:58 59.52 59.54 59.51 59.54 8.8K
15:59 59.55 59.55 59.47 59.47 124.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available