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 58.68 58.68 58.68 58.68 2.6K
09:32 58.73 58.84 58.73 58.84 1.7K
09:33 58.94 58.95 58.94 58.95 1.5K
09:34 58.93 58.93 58.93 58.93 1.1K
09:35 59.04 59.04 58.99 58.99 0.4K
09:36 58.97 59.26 58.97 59.26 0.4K
09:40 58.96 58.96 58.96 58.96 0.7K
09:41 58.92 58.92 58.91 58.91 4.1K
09:42 59.04 59.04 59.04 59.04 1.1K
09:48 59.14 59.14 59.14 59.14 1.0K
09:49 59.00 59.00 59.00 59.00 0.2K
09:50 59.05 59.14 59.05 59.14 1.0K
09:51 59.03 59.03 59.03 59.03 0.8K
09:52 58.96 59.05 58.96 58.99 5.4K
09:53 59.01 59.01 59.01 59.01 0.7K
09:54 58.98 58.98 58.98 58.98 0.2K
09:55 58.92 58.92 58.92 58.92 1.8K
09:57 58.95 58.95 58.95 58.95 1.0K
09:59 58.84 58.85 58.84 58.85 0.2K
10:01 58.90 58.90 58.90 58.90 1.8K
10:04 58.93 58.93 58.93 58.93 2.1K
10:07 58.81 58.81 58.81 58.81 0.7K
10:09 58.83 58.83 58.83 58.83 1.7K
10:13 58.81 58.81 58.81 58.81 0.5K
10:14 58.82 58.82 58.82 58.82 0.8K
10:15 58.83 58.83 58.82 58.82 1.1K
10:19 58.84 58.84 58.84 58.84 0.2K
10:20 58.86 58.86 58.86 58.86 1.9K
10:21 58.84 58.84 58.84 58.84 2.6K
10:25 58.89 58.89 58.89 58.89 0.8K
10:26 58.86 58.86 58.86 58.86 1.2K
10:30 58.86 58.86 58.86 58.86 0.9K
10:32 58.86 58.86 58.86 58.86 1.6K
10:33 58.84 58.84 58.84 58.84 1.5K
10:34 58.82 58.82 58.82 58.82 1.0K
10:36 58.83 58.83 58.83 58.83 1.5K
10:38 58.87 58.87 58.87 58.87 1.1K
10:40 58.92 58.92 58.92 58.92 0.7K
10:41 58.86 58.86 58.86 58.86 0.3K
10:42 58.87 58.87 58.87 58.87 4.1K
10:44 58.78 58.78 58.78 58.78 2.2K
10:46 58.78 58.78 58.78 58.78 2.8K
10:56 58.71 58.71 58.71 58.71 0.7K
10:57 58.76 58.76 58.76 58.76 2.7K
11:00 58.73 58.73 58.73 58.73 0.9K
11:01 58.78 58.78 58.78 58.78 0.2K
11:03 58.74 58.74 58.74 58.74 1.4K
11:06 58.78 58.78 58.78 58.78 0.9K
11:10 58.76 58.76 58.76 58.76 2.5K
11:20 58.80 58.80 58.80 58.80 0.1K
11:21 58.85 58.85 58.85 58.85 1.8K
11:22 58.85 58.85 58.85 58.85 1.8K
11:23 58.84 58.85 58.84 58.85 1.0K
11:24 58.82 58.82 58.79 58.79 4.1K
11:26 58.77 58.77 58.77 58.77 0.2K
11:29 58.73 58.73 58.73 58.73 1.1K
11:30 58.73 58.73 58.73 58.73 0.2K
11:31 58.73 58.78 58.73 58.78 2.2K
11:35 58.80 58.82 58.80 58.82 3.3K
11:37 58.77 58.77 58.77 58.77 2.2K
11:40 58.80 58.80 58.80 58.80 0.7K
11:42 58.82 58.82 58.82 58.82 1.1K
11:43 58.85 58.85 58.85 58.85 0.7K
11:47 58.89 58.89 58.87 58.87 3.2K
11:49 58.84 58.84 58.84 58.84 0.9K
11:50 58.84 58.84 58.82 58.82 0.9K
11:51 58.78 58.78 58.78 58.78 0.1K
11:52 58.79 58.79 58.79 58.79 0.6K
11:56 58.84 58.84 58.84 58.84 1.5K
11:57 58.82 58.82 58.82 58.82 1.0K
12:00 58.79 58.79 58.79 58.79 1.2K
12:02 58.80 58.81 58.80 58.81 2.2K
12:05 58.81 58.81 58.81 58.81 0.7K
12:06 58.81 58.86 58.81 58.86 3.4K
12:07 58.85 58.85 58.85 58.85 0.1K
12:08 58.85 58.85 58.83 58.83 0.7K
12:09 58.83 58.83 58.83 58.83 4.1K
12:11 58.80 58.80 58.80 58.80 1.0K
12:12 58.81 58.81 58.81 58.81 1.0K
12:18 58.77 58.77 58.77 58.77 1.6K
12:19 58.82 58.82 58.82 58.82 1.3K
12:21 58.82 58.82 58.80 58.80 1.5K
12:22 58.81 58.81 58.81 58.81 0.7K
12:23 58.86 58.89 58.86 58.89 2.6K
12:24 58.83 58.87 58.83 58.87 2.3K
12:25 58.87 58.89 58.85 58.89 3.4K
12:26 58.90 58.90 58.90 58.90 0.4K
12:27 58.87 58.87 58.87 58.87 1.0K
12:28 58.91 58.92 58.91 58.92 5.1K
12:31 58.92 58.92 58.92 58.92 0.5K
12:32 58.89 58.89 58.84 58.84 5.4K
12:33 58.85 58.85 58.85 58.85 0.8K
12:35 58.84 58.84 58.84 58.84 0.2K
12:36 58.84 58.84 58.84 58.84 0.3K
12:37 58.85 58.87 58.85 58.87 2.9K
12:40 58.86 58.86 58.86 58.86 0.5K
12:41 58.85 58.85 58.85 58.85 1.3K
12:42 58.85 58.85 58.85 58.85 0.2K
12:43 58.83 58.85 58.83 58.85 2.1K
12:44 58.85 58.85 58.85 58.85 1.2K
12:47 58.85 58.85 58.85 58.85 0.2K
12:49 58.85 58.85 58.85 58.85 0.3K
12:50 58.87 58.87 58.87 58.87 0.3K
12:51 58.83 58.84 58.82 58.84 9.3K
12:52 58.84 58.84 58.84 58.84 1.4K
12:53 58.83 58.83 58.83 58.83 0.6K
12:55 58.86 58.86 58.86 58.86 4.7K
12:56 58.86 58.86 58.86 58.86 1.7K
12:57 58.86 58.86 58.86 58.86 0.6K
12:58 58.86 58.86 58.86 58.86 0.5K
13:00 58.88 58.90 58.88 58.88 7.1K
13:01 58.86 58.86 58.85 58.85 6.4K
13:02 58.77 58.77 58.77 58.77 1.6K
13:05 58.77 58.77 58.77 58.77 0.8K
13:11 58.77 58.77 58.77 58.77 0.3K
13:12 58.79 58.79 58.79 58.79 0.7K
13:16 58.79 58.79 58.77 58.77 1.7K
13:17 58.76 58.76 58.76 58.76 0.8K
13:19 58.82 58.83 58.82 58.83 1.7K
13:20 58.82 58.83 58.82 58.83 0.6K
13:21 58.82 58.82 58.82 58.82 2.9K
13:22 58.83 58.83 58.83 58.83 1.2K
13:23 58.80 58.80 58.80 58.80 1.6K
13:27 58.74 58.75 58.74 58.75 1.3K
13:28 58.75 58.75 58.75 58.75 0.4K
13:29 58.75 58.75 58.75 58.75 0.4K
13:30 58.73 58.73 58.73 58.73 0.9K
13:34 58.72 58.72 58.72 58.72 1.2K
13:35 58.69 58.71 58.68 58.71 2.8K
13:39 58.73 58.73 58.72 58.72 1.0K
13:41 58.77 58.77 58.77 58.77 0.8K
13:42 58.77 58.77 58.77 58.77 0.9K
13:46 58.79 58.79 58.79 58.79 0.8K
13:49 58.77 58.77 58.77 58.77 0.5K
13:50 58.76 58.79 58.76 58.79 1.5K
13:51 58.79 58.79 58.79 58.79 1.7K
13:59 58.80 58.80 58.80 58.80 1.7K
14:01 58.80 58.80 58.80 58.80 0.6K
14:03 58.80 58.80 58.80 58.80 0.7K
14:06 58.81 58.81 58.81 58.81 1.2K
14:07 58.84 58.84 58.84 58.84 1.4K
14:12 58.83 58.83 58.83 58.83 0.8K
14:13 58.83 58.83 58.83 58.83 0.3K
14:14 58.83 58.83 58.83 58.83 0.3K
14:15 58.83 58.83 58.83 58.83 0.5K
14:16 58.84 58.84 58.82 58.82 2.5K
14:17 58.83 58.83 58.83 58.83 0.9K
14:18 58.85 58.85 58.83 58.84 3.0K
14:19 58.82 58.82 58.82 58.82 1.8K
14:24 58.84 58.85 58.84 58.85 1.5K
14:25 58.85 58.85 58.84 58.84 2.1K
14:26 58.82 58.82 58.82 58.82 0.2K
14:27 58.84 58.84 58.81 58.81 2.1K
14:28 58.81 58.81 58.81 58.81 0.5K
14:30 58.81 58.83 58.81 58.83 0.7K
14:31 58.85 58.85 58.85 58.85 1.9K
14:33 58.85 58.85 58.85 58.85 0.2K
14:35 58.86 58.96 58.86 58.96 3.6K
14:37 58.97 58.97 58.97 58.97 1.3K
14:42 58.96 58.96 58.96 58.96 0.4K
14:43 58.96 58.96 58.96 58.96 0.5K
14:45 58.93 58.94 58.93 58.94 3.4K
14:46 58.96 58.96 58.96 58.96 1.6K
14:49 59.01 59.01 59.01 59.01 0.7K
14:50 59.01 59.01 59.01 59.01 0.8K
14:52 59.01 59.01 59.01 59.01 0.2K
14:53 59.01 59.01 58.97 58.97 2.8K
14:55 58.98 58.98 58.98 58.98 1.3K
14:56 58.99 58.99 58.99 58.99 0.1K
14:57 59.00 59.02 59.00 59.02 1.1K
14:58 58.99 58.99 58.98 58.98 1.4K
14:59 58.99 58.99 58.99 58.99 0.4K
15:00 59.00 59.00 59.00 59.00 1.9K
15:01 59.02 59.02 58.98 58.98 2.2K
15:02 58.98 58.98 58.98 58.98 0.1K
15:03 58.95 58.95 58.95 58.95 2.7K
15:04 58.91 58.91 58.91 58.91 0.3K
15:05 58.93 58.93 58.93 58.93 0.5K
15:06 58.93 58.94 58.93 58.94 1.0K
15:07 58.95 58.95 58.95 58.95 1.5K
15:08 58.95 58.95 58.95 58.95 0.4K
15:09 58.95 58.95 58.93 58.93 2.2K
15:10 58.94 58.94 58.94 58.94 0.6K
15:11 58.96 58.96 58.96 58.96 1.2K
15:12 58.99 58.99 58.99 58.99 0.4K
15:13 58.98 58.98 58.98 58.98 1.2K
15:15 58.99 58.99 58.99 58.99 1.2K
15:16 59.01 59.01 59.01 59.01 1.3K
15:17 59.03 59.05 59.03 59.05 1.0K
15:18 59.04 59.04 59.03 59.03 1.2K
15:19 59.05 59.05 59.03 59.03 2.8K
15:21 59.06 59.08 59.06 59.07 1.4K
15:23 59.07 59.09 59.06 59.06 2.8K
15:25 59.07 59.10 59.07 59.10 1.3K
15:26 59.10 59.10 59.10 59.10 1.5K
15:27 59.10 59.10 59.10 59.10 1.0K
15:28 59.12 59.12 59.12 59.12 3.1K
15:29 59.13 59.13 59.13 59.13 0.7K
15:30 59.13 59.13 59.12 59.12 2.1K
15:31 59.17 59.17 59.12 59.12 4.2K
15:32 59.12 59.12 59.12 59.12 0.6K
15:33 59.10 59.10 59.10 59.10 0.6K
15:34 59.10 59.11 59.10 59.11 0.8K
15:35 59.11 59.12 59.11 59.12 2.3K
15:36 59.15 59.15 59.14 59.15 1.2K
15:37 59.14 59.14 59.08 59.08 2.7K
15:38 59.08 59.08 59.08 59.08 0.6K
15:39 59.08 59.09 59.08 59.08 1.8K
15:40 59.10 59.10 59.10 59.10 1.9K
15:41 59.10 59.10 59.10 59.10 2.0K
15:42 59.07 59.07 59.07 59.07 2.4K
15:43 59.08 59.08 59.08 59.08 0.5K
15:44 59.06 59.07 59.06 59.07 1.3K
15:45 59.08 59.08 59.08 59.08 2.1K
15:46 59.10 59.10 59.08 59.08 3.0K
15:47 59.05 59.09 59.05 59.08 1.1K
15:48 59.08 59.08 59.06 59.06 2.2K
15:49 59.05 59.05 59.04 59.04 2.8K
15:50 59.05 59.07 59.01 59.07 6.6K
15:51 59.04 59.05 59.01 59.03 5.0K
15:52 59.03 59.05 59.03 59.05 5.1K
15:53 59.09 59.11 59.09 59.09 3.1K
15:54 59.06 59.06 59.01 59.01 3.0K
15:55 58.99 59.03 58.95 59.03 5.7K
15:56 59.04 59.05 59.02 59.02 6.4K
15:57 59.03 59.03 58.99 59.00 8.3K
15:58 59.01 59.02 58.99 59.02 10.0K
15:59 59.02 59.06 58.98 59.04 107.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available