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 59.74 59.74 59.45 59.45 6.2K
09:32 59.47 59.47 59.47 59.47 0.5K
09:33 59.47 59.47 59.43 59.43 1.8K
09:35 59.43 59.45 59.43 59.45 0.4K
09:37 59.45 59.45 59.45 59.45 0.6K
09:41 59.52 59.52 59.52 59.52 0.1K
09:42 59.52 59.52 59.52 59.52 0.8K
09:44 59.44 59.44 59.44 59.44 3.1K
09:45 59.36 59.43 59.36 59.43 1.1K
09:48 59.29 59.29 59.29 59.29 1.1K
09:50 59.17 59.17 59.16 59.16 1.6K
09:53 59.17 59.17 59.17 59.17 1.4K
09:54 59.25 59.25 59.25 59.25 1.5K
09:55 59.14 59.14 59.09 59.09 0.8K
09:56 59.10 59.10 59.10 59.10 2.9K
09:57 59.10 59.21 59.10 59.21 5.1K
09:59 59.20 59.28 59.16 59.24 3.7K
10:03 59.33 59.33 59.33 59.33 0.1K
10:04 59.32 59.32 59.32 59.32 0.4K
10:05 59.27 59.27 59.27 59.27 2.0K
10:08 59.22 59.22 59.22 59.22 0.2K
10:11 59.17 59.17 59.10 59.12 1.6K
10:12 59.08 59.08 59.08 59.08 0.1K
10:13 59.07 59.07 59.07 59.07 0.5K
10:16 59.06 59.06 59.06 59.06 0.5K
10:18 59.02 59.02 59.02 59.02 0.3K
10:19 59.09 59.09 59.09 59.09 1.9K
10:20 59.12 59.12 59.12 59.12 0.2K
10:21 59.13 59.13 59.13 59.13 1.9K
10:25 59.17 59.17 59.17 59.17 0.9K
10:27 59.09 59.09 59.09 59.09 2.6K
10:31 59.09 59.09 59.09 59.09 0.2K
10:33 59.15 59.15 59.15 59.15 1.7K
10:34 59.10 59.10 59.10 59.10 3.7K
10:41 59.02 59.02 59.02 59.02 0.4K
10:43 59.05 59.05 59.05 59.05 1.3K
10:47 58.96 58.96 58.95 58.95 1.8K
10:49 58.97 58.97 58.97 58.97 2.7K
10:54 58.97 58.97 58.97 58.97 0.2K
10:55 58.96 58.96 58.90 58.90 2.9K
10:58 58.89 58.89 58.89 58.89 1.2K
11:02 58.84 58.84 58.84 58.84 2.4K
11:04 58.72 58.72 58.72 58.72 0.3K
11:07 58.72 58.73 58.72 58.73 1.4K
11:09 58.75 58.75 58.75 58.75 1.8K
11:13 58.82 58.82 58.82 58.82 1.2K
11:16 58.83 58.84 58.80 58.80 6.0K
11:23 58.93 58.93 58.93 58.93 2.5K
11:26 58.86 58.86 58.85 58.85 1.9K
11:29 58.86 58.86 58.86 58.86 0.1K
11:30 58.85 58.85 58.85 58.85 0.4K
11:31 58.85 58.85 58.84 58.85 2.0K
11:32 58.89 58.89 58.89 58.89 0.6K
11:33 58.87 58.89 58.86 58.89 1.5K
11:34 58.87 58.87 58.87 58.87 1.4K
11:39 58.85 58.85 58.82 58.82 3.3K
11:41 58.89 58.89 58.88 58.88 0.3K
11:42 58.87 58.88 58.87 58.88 2.0K
11:43 58.90 58.90 58.90 58.90 2.5K
11:50 58.87 58.87 58.87 58.87 2.1K
11:51 58.83 58.83 58.83 58.83 0.3K
11:52 58.82 58.82 58.82 58.82 0.9K
11:53 58.82 58.82 58.82 58.82 1.4K
11:54 58.80 58.80 58.80 58.80 0.1K
11:55 58.82 58.82 58.82 58.82 1.2K
11:57 58.84 58.84 58.84 58.84 0.2K
11:58 58.85 58.85 58.85 58.85 1.3K
11:59 58.84 58.84 58.83 58.83 1.8K
12:00 58.83 58.83 58.83 58.83 1.3K
12:08 58.90 58.90 58.90 58.90 0.2K
12:09 58.91 58.92 58.91 58.92 1.9K
12:11 58.94 58.94 58.93 58.93 1.1K
12:12 58.93 58.93 58.89 58.89 2.1K
12:13 58.89 58.89 58.89 58.89 0.5K
12:14 58.89 58.89 58.89 58.89 0.6K
12:15 58.88 58.88 58.88 58.88 0.5K
12:16 58.88 58.88 58.88 58.88 0.5K
12:19 58.89 58.89 58.89 58.89 0.6K
12:20 58.90 58.90 58.84 58.84 4.3K
12:22 58.82 58.82 58.80 58.80 1.2K
12:23 58.78 58.78 58.78 58.78 0.5K
12:24 58.82 58.85 58.82 58.85 1.6K
12:27 58.83 58.83 58.83 58.83 2.0K
12:33 58.88 58.88 58.88 58.88 0.4K
12:36 58.85 58.85 58.84 58.84 2.1K
12:37 58.85 58.85 58.85 58.85 0.2K
12:38 58.83 58.83 58.81 58.81 1.8K
12:40 58.80 58.80 58.80 58.80 0.2K
12:41 58.77 58.77 58.77 58.77 2.2K
12:44 58.74 58.74 58.74 58.74 0.3K
12:45 58.77 58.77 58.77 58.77 2.0K
12:46 58.81 58.81 58.79 58.81 2.4K
12:51 58.78 58.78 58.78 58.78 0.5K
12:55 58.76 58.76 58.76 58.76 1.5K
12:56 58.74 58.74 58.74 58.74 0.1K
12:57 58.76 58.76 58.76 58.76 0.8K
12:59 58.76 58.76 58.76 58.76 0.1K
13:00 58.76 58.76 58.76 58.76 0.6K
13:01 58.73 58.73 58.73 58.73 1.9K
13:04 58.76 58.76 58.76 58.76 0.9K
13:05 58.77 58.77 58.77 58.77 0.2K
13:06 58.76 58.76 58.76 58.76 0.8K
13:08 58.76 58.76 58.76 58.76 0.3K
13:10 58.74 58.74 58.74 58.74 2.7K
13:13 58.67 58.67 58.67 58.67 1.7K
13:14 58.68 58.70 58.68 58.70 3.0K
13:16 58.69 58.69 58.66 58.66 1.0K
13:17 58.65 58.65 58.65 58.65 0.6K
13:20 58.62 58.62 58.62 58.62 1.0K
13:21 58.61 58.61 58.61 58.61 0.1K
13:22 58.58 58.59 58.58 58.59 1.2K
13:23 58.60 58.60 58.60 58.60 1.0K
13:25 58.63 58.63 58.63 58.63 0.3K
13:26 58.62 58.62 58.62 58.62 0.3K
13:27 58.63 58.65 58.63 58.65 1.7K
13:28 58.64 58.64 58.64 58.64 1.3K
13:29 58.63 58.63 58.63 58.63 1.0K
13:31 58.63 58.65 58.63 58.65 1.2K
13:32 58.65 58.65 58.65 58.65 0.2K
13:34 58.63 58.63 58.62 58.62 1.2K
13:36 58.61 58.61 58.61 58.61 0.3K
13:38 58.63 58.63 58.63 58.63 0.3K
13:39 58.65 58.65 58.65 58.65 0.8K
13:41 58.62 58.62 58.62 58.62 1.3K
13:43 58.61 58.61 58.61 58.61 0.2K
13:44 58.63 58.63 58.63 58.63 0.4K
13:45 58.60 58.60 58.56 58.56 1.9K
13:46 58.65 58.65 58.65 58.65 2.2K
13:47 58.62 58.64 58.60 58.60 1.6K
13:56 58.62 58.66 58.62 58.66 2.2K
13:57 58.66 58.66 58.66 58.66 2.9K
14:00 58.70 58.70 58.70 58.70 1.0K
14:03 58.67 58.67 58.67 58.67 0.2K
14:04 58.69 58.69 58.69 58.69 2.3K
14:09 58.71 58.71 58.71 58.71 1.2K
14:10 58.68 58.68 58.65 58.65 3.0K
14:15 58.65 58.65 58.65 58.65 1.0K
14:19 58.71 58.71 58.71 58.71 1.6K
14:20 58.68 58.68 58.68 58.68 1.2K
14:21 58.67 58.67 58.67 58.67 1.2K
14:23 58.66 58.66 58.62 58.62 1.4K
14:24 58.62 58.62 58.62 58.62 0.5K
14:28 58.63 58.63 58.63 58.63 1.0K
14:30 58.63 58.66 58.63 58.66 2.6K
14:31 58.66 58.66 58.62 58.62 2.5K
14:32 58.64 58.64 58.64 58.64 0.6K
14:33 58.65 58.65 58.65 58.65 0.4K
14:34 58.65 58.70 58.65 58.69 4.3K
14:37 58.69 58.69 58.66 58.66 3.3K
14:38 58.65 58.65 58.65 58.65 0.6K
14:39 58.63 58.63 58.63 58.63 0.5K
14:43 58.64 58.65 58.64 58.65 2.6K
14:44 58.64 58.64 58.64 58.64 0.6K
14:45 58.62 58.64 58.62 58.64 2.1K
14:48 58.63 58.63 58.63 58.63 0.3K
14:51 58.65 58.65 58.65 58.65 0.8K
14:53 58.61 58.63 58.61 58.63 0.4K
14:54 58.61 58.61 58.61 58.61 0.1K
14:55 58.60 58.60 58.60 58.60 2.5K
14:56 58.59 58.59 58.59 58.59 0.5K
14:58 58.59 58.59 58.59 58.59 0.7K
14:59 58.58 58.58 58.58 58.58 3.1K
15:01 58.56 58.56 58.56 58.56 1.8K
15:03 58.58 58.60 58.58 58.60 2.2K
15:05 58.56 58.61 58.56 58.61 1.3K
15:07 58.65 58.65 58.65 58.65 1.5K
15:08 58.61 58.61 58.60 58.60 0.9K
15:09 58.64 58.64 58.64 58.64 1.3K
15:10 58.64 58.64 58.64 58.64 0.8K
15:11 58.64 58.64 58.64 58.64 1.3K
15:12 58.61 58.62 58.61 58.62 2.9K
15:15 58.65 58.67 58.64 58.67 7.1K
15:17 58.65 58.66 58.65 58.66 0.7K
15:18 58.66 58.66 58.63 58.63 2.9K
15:19 58.61 58.61 58.61 58.61 1.2K
15:21 58.61 58.61 58.59 58.59 0.8K
15:22 58.59 58.59 58.58 58.58 0.6K
15:23 58.57 58.57 58.57 58.57 1.9K
15:24 58.55 58.55 58.55 58.55 0.5K
15:25 58.56 58.56 58.56 58.56 0.2K
15:26 58.59 58.61 58.59 58.61 2.7K
15:28 58.63 58.64 58.62 58.64 2.2K
15:29 58.65 58.65 58.64 58.64 1.5K
15:30 58.62 58.63 58.61 58.63 3.5K
15:32 58.63 58.63 58.62 58.63 1.8K
15:34 58.62 58.62 58.61 58.61 1.9K
15:35 58.63 58.63 58.61 58.62 2.5K
15:36 58.62 58.62 58.62 58.62 0.8K
15:37 58.62 58.62 58.61 58.61 1.5K
15:38 58.63 58.64 58.63 58.64 2.7K
15:39 58.64 58.65 58.62 58.65 2.8K
15:40 58.62 58.62 58.62 58.62 2.8K
15:41 58.62 58.64 58.62 58.64 4.8K
15:42 58.64 58.64 58.63 58.63 3.0K
15:43 58.62 58.62 58.60 58.60 3.7K
15:44 58.60 58.62 58.60 58.62 2.1K
15:45 58.63 58.63 58.63 58.63 2.2K
15:46 58.63 58.63 58.63 58.63 1.7K
15:47 58.60 58.61 58.60 58.61 5.2K
15:48 58.63 58.63 58.62 58.63 2.1K
15:49 58.63 58.63 58.60 58.60 3.4K
15:50 58.62 58.64 58.61 58.63 8.1K
15:51 58.62 58.62 58.61 58.61 4.2K
15:52 58.60 58.62 58.60 58.62 5.8K
15:53 58.62 58.62 58.60 58.62 2.3K
15:54 58.62 58.65 58.62 58.62 3.5K
15:55 58.62 58.62 58.59 58.59 5.7K
15:56 58.56 58.56 58.51 58.52 14.2K
15:57 58.50 58.51 58.49 58.51 5.6K
15:58 58.54 58.54 58.52 58.52 14.4K
15:59 58.51 58.51 58.48 58.49 166.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available