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 58.83 58.91 58.83 58.91 33.7K
09:32 59.08 59.08 59.08 59.08 0.7K
09:35 59.14 59.14 59.14 59.14 1.2K
09:36 59.09 59.09 59.09 59.09 0.5K
09:39 59.19 59.19 59.19 59.19 0.5K
09:40 59.18 59.18 59.18 59.18 0.3K
09:42 59.13 59.13 59.13 59.13 2.4K
09:44 59.13 59.13 59.12 59.12 2.6K
09:45 59.16 59.16 59.15 59.15 2.4K
09:46 59.24 59.24 59.24 59.24 0.6K
09:47 59.31 59.31 59.29 59.29 2.1K
09:48 59.26 59.26 59.26 59.26 0.2K
09:49 59.26 59.26 59.26 59.26 0.5K
09:50 59.28 59.30 59.28 59.30 1.6K
09:52 59.29 59.34 59.29 59.34 2.4K
09:55 59.39 59.40 59.38 59.40 0.8K
09:56 59.39 59.39 59.39 59.39 1.3K
09:57 59.40 59.40 59.40 59.40 0.3K
09:58 59.39 59.39 59.39 59.39 2.1K
10:00 59.43 59.43 59.39 59.39 1.5K
10:01 59.40 59.40 59.40 59.40 0.5K
10:02 59.45 59.45 59.45 59.45 0.7K
10:03 59.40 59.40 59.37 59.37 1.9K
10:05 59.37 59.37 59.37 59.37 1.5K
10:06 59.37 59.37 59.37 59.37 1.2K
10:07 59.41 59.41 59.40 59.40 1.0K
10:08 59.40 59.40 59.37 59.37 2.2K
10:09 59.35 59.35 59.35 59.35 0.4K
10:10 59.37 59.37 59.36 59.36 1.1K
10:11 59.35 59.35 59.33 59.33 0.3K
10:12 59.32 59.32 59.32 59.32 0.3K
10:13 59.34 59.35 59.33 59.33 1.0K
10:14 59.35 59.37 59.32 59.32 2.1K
10:15 59.31 59.31 59.31 59.31 0.8K
10:17 59.34 59.34 59.31 59.31 1.7K
10:19 59.30 59.30 59.30 59.30 0.6K
10:20 59.28 59.31 59.28 59.31 0.9K
10:21 59.33 59.33 59.33 59.33 0.3K
10:22 59.34 59.36 59.34 59.36 1.9K
10:24 59.44 59.44 59.44 59.44 0.7K
10:25 59.45 59.45 59.45 59.45 0.3K
10:26 59.46 59.46 59.46 59.46 1.5K
10:28 59.45 59.45 59.45 59.45 1.4K
10:29 59.41 59.41 59.39 59.41 1.6K
10:30 59.42 59.42 59.42 59.42 0.3K
10:31 59.41 59.41 59.41 59.41 0.8K
10:32 59.45 59.45 59.45 59.45 1.2K
10:34 59.46 59.49 59.46 59.49 0.6K
10:35 59.48 59.48 59.48 59.48 1.1K
10:37 59.54 59.54 59.54 59.54 0.3K
10:38 59.52 59.52 59.47 59.49 2.0K
10:39 59.49 59.49 59.49 59.49 1.0K
10:40 59.50 59.50 59.50 59.50 0.2K
10:41 59.52 59.52 59.52 59.52 0.6K
10:42 59.49 59.49 59.47 59.47 1.0K
10:43 59.47 59.47 59.44 59.44 4.1K
10:44 59.41 59.41 59.41 59.41 0.2K
10:45 59.41 59.41 59.41 59.41 0.3K
10:46 59.45 59.45 59.44 59.44 1.2K
10:47 59.43 59.43 59.43 59.43 0.3K
10:48 59.44 59.44 59.44 59.44 0.5K
10:49 59.44 59.44 59.43 59.43 2.1K
10:51 59.45 59.46 59.45 59.46 0.6K
10:52 59.43 59.43 59.43 59.43 0.7K
10:53 59.46 59.46 59.46 59.46 1.1K
10:55 59.50 59.52 59.50 59.52 1.3K
10:57 59.52 59.52 59.52 59.52 0.5K
10:58 59.53 59.53 59.53 59.53 0.8K
10:59 59.55 59.55 59.55 59.55 0.4K
11:01 59.55 59.55 59.55 59.55 1.5K
11:02 59.51 59.51 59.51 59.51 1.6K
11:03 59.49 59.53 59.49 59.53 1.8K
11:05 59.56 59.57 59.56 59.57 0.6K
11:06 59.57 59.57 59.57 59.57 0.7K
11:07 59.58 59.58 59.58 59.58 1.0K
11:08 59.57 59.57 59.57 59.57 2.6K
11:09 59.57 59.57 59.54 59.54 2.5K
11:14 59.52 59.52 59.52 59.52 1.1K
11:15 59.50 59.52 59.43 59.43 3.3K
11:17 59.47 59.47 59.47 59.47 0.4K
11:19 59.47 59.47 59.47 59.47 0.9K
11:20 59.49 59.49 59.49 59.49 2.4K
11:24 59.52 59.52 59.50 59.52 2.0K
11:25 59.52 59.52 59.52 59.52 0.5K
11:26 59.53 59.53 59.53 59.53 0.4K
11:28 59.51 59.53 59.51 59.53 0.8K
11:29 59.55 59.56 59.55 59.56 0.7K
11:30 59.55 59.55 59.55 59.55 2.2K
11:31 59.56 59.56 59.56 59.56 1.2K
11:32 59.50 59.50 59.50 59.50 1.4K
11:34 59.52 59.54 59.52 59.54 1.2K
11:35 59.56 59.56 59.56 59.56 0.4K
11:36 59.57 59.57 59.57 59.57 1.2K
11:39 59.56 59.56 59.56 59.56 1.0K
11:40 59.58 59.58 59.58 59.58 0.9K
11:42 59.54 59.54 59.54 59.54 2.2K
11:44 59.52 59.52 59.52 59.52 1.9K
11:47 59.53 59.53 59.53 59.53 0.9K
11:48 59.53 59.53 59.53 59.53 0.4K
11:49 59.54 59.54 59.54 59.54 0.6K
11:51 59.57 59.63 59.57 59.63 4.4K
11:56 59.61 59.61 59.60 59.60 1.4K
11:57 59.56 59.56 59.56 59.56 0.6K
11:58 59.58 59.58 59.58 59.58 0.9K
12:00 59.58 59.58 59.58 59.58 0.5K
12:01 59.60 59.63 59.60 59.63 0.7K
12:05 59.64 59.64 59.59 59.59 1.6K
12:06 59.58 59.60 59.58 59.60 1.2K
12:10 59.59 59.59 59.57 59.57 1.3K
12:13 59.59 59.60 59.59 59.59 11.1K
12:18 59.62 59.62 59.62 59.62 0.4K
12:20 59.63 59.63 59.63 59.63 0.3K
12:22 59.63 59.64 59.63 59.64 1.1K
12:25 59.67 59.67 59.65 59.65 1.8K
12:30 59.67 59.68 59.67 59.68 0.6K
12:32 59.69 59.69 59.69 59.69 1.7K
12:34 59.72 59.72 59.71 59.71 3.2K
12:36 59.66 59.66 59.66 59.66 0.5K
12:37 59.68 59.68 59.68 59.68 0.9K
12:40 59.66 59.66 59.66 59.66 0.5K
12:41 59.69 59.69 59.69 59.69 1.2K
12:42 59.67 59.68 59.67 59.68 1.9K
12:43 59.66 59.66 59.66 59.66 2.9K
12:49 59.65 59.65 59.62 59.62 2.8K
12:58 59.67 59.68 59.67 59.68 0.6K
12:59 59.69 59.69 59.69 59.69 0.6K
13:00 59.67 59.67 59.64 59.64 1.4K
13:01 59.65 59.65 59.64 59.64 0.7K
13:02 59.66 59.66 59.66 59.66 0.9K
13:03 59.66 59.68 59.66 59.68 0.8K
13:04 59.66 59.66 59.66 59.66 0.8K
13:06 59.66 59.66 59.66 59.66 0.3K
13:10 59.66 59.66 59.66 59.66 0.2K
13:11 59.66 59.66 59.66 59.66 0.4K
13:12 59.64 59.64 59.60 59.60 1.7K
13:13 59.61 59.61 59.61 59.61 0.6K
13:14 59.63 59.63 59.63 59.63 1.2K
13:17 59.65 59.66 59.65 59.66 0.9K
13:22 59.65 59.65 59.65 59.65 0.3K
13:23 59.69 59.69 59.69 59.69 1.1K
13:24 59.72 59.72 59.72 59.72 3.5K
13:25 59.73 59.76 59.73 59.76 0.5K
13:26 59.74 59.78 59.74 59.78 3.9K
13:27 59.74 59.74 59.74 59.74 1.9K
13:28 59.75 59.75 59.75 59.75 0.4K
13:31 59.75 59.75 59.75 59.75 0.9K
13:32 59.73 59.73 59.73 59.73 2.5K
13:33 59.73 59.73 59.73 59.73 1.1K
13:34 59.73 59.73 59.73 59.73 0.6K
13:36 59.74 59.74 59.74 59.74 1.4K
13:41 59.78 59.78 59.74 59.74 2.1K
13:43 59.74 59.74 59.74 59.74 1.3K
13:46 59.72 59.72 59.72 59.72 0.6K
13:49 59.70 59.72 59.70 59.72 1.2K
13:50 59.71 59.71 59.71 59.71 1.6K
13:51 59.69 59.70 59.66 59.70 3.5K
13:52 59.67 59.67 59.67 59.67 1.2K
13:58 59.68 59.68 59.68 59.68 0.4K
13:59 59.67 59.67 59.67 59.67 0.8K
14:01 59.69 59.69 59.69 59.69 1.0K
14:02 59.72 59.72 59.72 59.72 0.2K
14:03 59.72 59.72 59.72 59.72 0.5K
14:06 59.72 59.72 59.72 59.72 2.1K
14:07 59.71 59.71 59.71 59.71 1.0K
14:09 59.69 59.69 59.67 59.67 1.9K
14:11 59.66 59.67 59.66 59.67 0.8K
14:13 59.70 59.70 59.68 59.68 1.6K
14:18 59.71 59.71 59.71 59.71 0.4K
14:19 59.70 59.70 59.70 59.70 2.5K
14:21 59.71 59.71 59.71 59.71 0.8K
14:22 59.69 59.69 59.69 59.69 0.8K
14:25 59.68 59.68 59.68 59.68 1.2K
14:26 59.70 59.70 59.69 59.69 1.2K
14:29 59.68 59.68 59.68 59.68 1.4K
14:30 59.68 59.68 59.68 59.68 0.6K
14:31 59.68 59.68 59.68 59.68 0.6K
14:32 59.69 59.69 59.69 59.69 0.9K
14:33 59.68 59.68 59.68 59.68 2.9K
14:35 59.70 59.70 59.70 59.70 1.6K
14:36 59.68 59.68 59.68 59.68 0.5K
14:38 59.70 59.72 59.70 59.72 1.9K
14:40 59.73 59.73 59.73 59.73 1.0K
14:41 59.70 59.70 59.70 59.70 3.2K
14:47 59.72 59.73 59.72 59.73 0.7K
14:48 59.70 59.70 59.70 59.70 2.7K
14:50 59.72 59.72 59.72 59.72 1.2K
14:53 59.74 59.74 59.74 59.74 0.8K
14:54 59.74 59.74 59.73 59.73 2.1K
14:56 59.70 59.70 59.70 59.70 1.2K
14:58 59.71 59.71 59.71 59.71 1.5K
15:00 59.73 59.73 59.73 59.73 1.0K
15:01 59.73 59.73 59.73 59.73 0.3K
15:03 59.73 59.73 59.73 59.73 1.5K
15:05 59.71 59.71 59.70 59.70 1.8K
15:06 59.70 59.70 59.70 59.70 1.5K
15:07 59.71 59.71 59.69 59.69 1.8K
15:08 59.68 59.68 59.67 59.67 1.7K
15:09 59.70 59.70 59.69 59.69 1.6K
15:11 59.72 59.72 59.72 59.72 0.7K
15:12 59.74 59.74 59.74 59.74 0.5K
15:13 59.74 59.74 59.74 59.74 2.4K
15:17 59.76 59.76 59.76 59.76 1.7K
15:21 59.74 59.74 59.74 59.74 3.6K
15:22 59.75 59.75 59.75 59.75 1.4K
15:23 59.74 59.74 59.71 59.71 4.3K
15:24 59.75 59.75 59.73 59.73 0.6K
15:25 59.73 59.73 59.73 59.73 0.9K
15:26 59.73 59.73 59.73 59.73 1.0K
15:27 59.75 59.75 59.75 59.75 0.8K
15:28 59.75 59.75 59.75 59.75 0.8K
15:29 59.75 59.75 59.75 59.75 0.5K
15:30 59.75 59.75 59.75 59.75 3.4K
15:31 59.76 59.77 59.76 59.77 1.3K
15:32 59.79 59.79 59.79 59.79 1.6K
15:33 59.81 59.81 59.80 59.80 1.3K
15:34 59.80 59.81 59.80 59.80 4.0K
15:35 59.80 59.81 59.80 59.81 1.0K
15:36 59.77 59.78 59.77 59.77 4.6K
15:37 59.76 59.76 59.76 59.76 3.1K
15:38 59.78 59.79 59.78 59.79 2.8K
15:39 59.84 59.84 59.84 59.84 0.7K
15:40 59.83 59.83 59.81 59.81 6.4K
15:41 59.82 59.85 59.82 59.85 1.5K
15:42 59.85 59.85 59.85 59.85 1.1K
15:43 59.85 59.85 59.81 59.81 3.0K
15:44 59.82 59.82 59.82 59.82 2.6K
15:45 59.81 59.81 59.81 59.81 2.5K
15:46 59.81 59.84 59.79 59.84 3.6K
15:47 59.83 59.85 59.83 59.84 4.4K
15:48 59.83 59.83 59.83 59.83 1.6K
15:49 59.81 59.82 59.81 59.81 10.5K
15:50 59.81 59.81 59.81 59.81 1.1K
15:51 59.80 59.80 59.80 59.80 2.1K
15:52 59.82 59.82 59.82 59.82 2.6K
15:53 59.84 59.87 59.84 59.85 3.5K
15:54 59.89 59.89 59.84 59.84 4.5K
15:55 59.83 59.90 59.83 59.87 12.5K
15:56 59.84 59.89 59.84 59.85 9.9K
15:57 59.87 59.87 59.84 59.86 11.1K
15:58 59.86 59.88 59.84 59.87 13.7K
15:59 59.87 59.87 59.81 59.83 205.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available