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 59.21 59.40 59.21 59.40 4.0K
09:35 59.40 59.40 59.40 59.40 0.7K
09:37 59.39 59.39 59.13 59.13 1.2K
09:38 59.35 59.35 59.35 59.35 0.1K
09:41 59.45 59.45 59.45 59.45 0.5K
09:43 59.45 59.45 59.45 59.45 0.7K
09:44 59.36 59.36 59.36 59.36 4.1K
09:47 59.27 59.27 59.27 59.27 0.1K
09:50 59.36 59.36 59.36 59.36 4.7K
09:51 59.38 59.38 59.38 59.38 1.4K
09:53 59.30 59.30 59.30 59.30 0.8K
09:54 59.29 59.29 59.29 59.29 1.4K
09:58 59.33 59.33 59.33 59.33 0.9K
10:00 59.33 59.33 59.33 59.33 0.9K
10:01 59.31 59.31 59.31 59.31 0.3K
10:02 59.33 59.33 59.33 59.33 1.3K
10:03 59.33 59.34 59.33 59.34 2.1K
10:05 59.43 59.43 59.43 59.43 1.2K
10:08 59.43 59.44 59.43 59.44 2.8K
10:14 59.44 59.44 59.44 59.44 0.7K
10:15 59.50 59.50 59.50 59.50 2.0K
10:22 59.52 59.52 59.52 59.52 1.4K
10:25 59.51 59.51 59.51 59.51 0.8K
10:27 59.52 59.52 59.48 59.48 5.0K
10:28 59.48 59.48 59.48 59.48 0.4K
10:29 59.51 59.53 59.51 59.53 0.5K
10:30 59.52 59.52 59.52 59.52 1.0K
10:33 59.54 59.54 59.54 59.54 1.6K
10:34 59.56 59.57 59.56 59.57 0.8K
10:35 59.52 59.53 59.52 59.53 3.0K
10:36 59.53 59.53 59.53 59.53 1.5K
10:37 59.49 59.50 59.49 59.50 8.4K
10:38 59.47 59.47 59.47 59.47 1.7K
10:40 59.45 59.45 59.41 59.41 0.9K
10:41 59.45 59.45 59.45 59.45 0.7K
10:42 59.46 59.46 59.46 59.46 1.1K
10:43 59.48 59.48 59.48 59.48 0.1K
10:44 59.46 59.46 59.46 59.46 0.3K
10:46 59.48 59.48 59.48 59.48 0.1K
10:47 59.45 59.45 59.45 59.45 2.2K
10:48 59.44 59.44 59.44 59.44 3.5K
10:51 59.40 59.40 59.40 59.40 0.3K
10:52 59.40 59.40 59.40 59.40 1.0K
10:54 59.37 59.42 59.37 59.42 2.3K
10:56 59.42 59.42 59.42 59.42 0.6K
10:59 59.42 59.42 59.40 59.40 1.3K
11:00 59.41 59.41 59.41 59.41 2.2K
11:02 59.44 59.48 59.44 59.48 1.7K
11:05 59.48 59.48 59.48 59.48 0.3K
11:06 59.51 59.55 59.51 59.55 1.1K
11:07 59.52 59.52 59.52 59.52 0.9K
11:11 59.52 59.52 59.52 59.52 2.8K
11:12 59.54 59.54 59.54 59.54 0.5K
11:14 59.49 59.49 59.49 59.49 1.9K
11:15 59.51 59.51 59.51 59.51 1.5K
11:20 59.55 59.55 59.55 59.55 0.4K
11:21 59.58 59.58 59.58 59.58 0.8K
11:22 59.58 59.58 59.58 59.58 1.0K
11:24 59.63 59.63 59.61 59.61 0.6K
11:25 59.61 59.61 59.61 59.61 0.5K
11:27 59.62 59.62 59.62 59.62 0.4K
11:28 59.60 59.60 59.60 59.60 0.1K
11:29 59.57 59.57 59.55 59.55 2.8K
11:30 59.52 59.52 59.52 59.52 0.9K
11:31 59.57 59.57 59.57 59.57 0.7K
11:33 59.53 59.53 59.53 59.53 0.8K
11:34 59.55 59.55 59.52 59.52 0.9K
11:35 59.54 59.54 59.52 59.52 0.4K
11:36 59.55 59.55 59.55 59.55 1.6K
11:39 59.57 59.57 59.57 59.57 0.2K
11:40 59.61 59.61 59.59 59.59 2.2K
11:41 59.57 59.57 59.57 59.57 2.5K
11:45 59.56 59.56 59.56 59.56 1.7K
11:46 59.54 59.58 59.54 59.58 4.1K
11:47 59.53 59.53 59.50 59.50 2.1K
11:49 59.40 59.45 59.40 59.45 2.0K
11:51 59.41 59.41 59.41 59.41 0.4K
11:52 59.47 59.47 59.47 59.47 1.6K
11:53 59.48 59.48 59.48 59.48 2.4K
11:54 59.46 59.46 59.46 59.46 1.7K
11:56 59.52 59.52 59.52 59.52 0.4K
11:57 59.53 59.53 59.53 59.53 0.8K
11:58 59.54 59.54 59.54 59.54 0.3K
12:00 59.53 59.53 59.53 59.53 0.2K
12:01 59.55 59.55 59.55 59.55 0.7K
12:02 59.55 59.55 59.55 59.55 0.9K
12:03 59.59 59.59 59.59 59.59 1.0K
12:06 59.60 59.60 59.60 59.60 0.8K
12:10 59.58 59.61 59.58 59.61 0.3K
12:11 59.61 59.61 59.61 59.61 0.8K
12:12 59.60 59.60 59.60 59.60 1.7K
12:13 59.61 59.61 59.61 59.61 1.6K
12:15 59.61 59.61 59.61 59.61 0.1K
12:16 59.61 59.61 59.61 59.61 0.7K
12:17 59.63 59.63 59.63 59.63 1.5K
12:18 59.64 59.64 59.64 59.64 2.2K
12:20 59.65 59.67 59.65 59.65 0.8K
12:21 59.67 59.67 59.67 59.67 0.8K
12:26 59.64 59.64 59.64 59.64 4.4K
12:27 59.64 59.64 59.64 59.64 1.0K
12:30 59.64 59.64 59.62 59.62 1.8K
12:32 59.63 59.63 59.63 59.63 0.7K
12:34 59.64 59.65 59.63 59.63 5.4K
12:35 59.65 59.65 59.65 59.65 5.0K
12:38 59.67 59.67 59.67 59.67 1.2K
12:41 59.69 59.69 59.69 59.69 0.9K
12:45 59.69 59.69 59.69 59.69 4.4K
12:47 59.68 59.68 59.68 59.68 0.5K
12:48 59.66 59.66 59.66 59.66 0.3K
12:49 59.68 59.68 59.68 59.68 0.6K
12:50 59.70 59.70 59.70 59.70 2.1K
12:52 59.71 59.71 59.71 59.71 1.0K
12:53 59.74 59.74 59.74 59.74 0.1K
12:54 59.71 59.72 59.71 59.72 0.6K
12:55 59.72 59.72 59.72 59.72 0.4K
12:57 59.71 59.71 59.71 59.71 0.9K
13:00 59.70 59.70 59.70 59.70 0.2K
13:01 59.71 59.71 59.71 59.71 0.5K
13:02 59.70 59.70 59.66 59.66 3.9K
13:03 59.66 59.66 59.66 59.66 0.7K
13:07 59.66 59.66 59.66 59.66 0.6K
13:08 59.66 59.66 59.66 59.66 0.4K
13:10 59.63 59.63 59.63 59.63 2.1K
13:11 59.61 59.61 59.61 59.61 0.4K
13:12 59.60 59.61 59.60 59.61 1.4K
13:13 59.65 59.65 59.64 59.64 1.6K
13:14 59.60 59.60 59.60 59.60 1.8K
13:21 59.60 59.62 59.60 59.62 1.4K
13:23 59.62 59.62 59.62 59.62 2.0K
13:25 59.65 59.65 59.65 59.65 0.9K
13:27 59.63 59.63 59.63 59.63 0.6K
13:29 59.65 59.65 59.65 59.65 0.1K
13:30 59.63 59.65 59.63 59.65 1.9K
13:33 59.67 59.67 59.67 59.67 2.3K
13:34 59.66 59.66 59.66 59.66 0.8K
13:36 59.64 59.64 59.64 59.64 1.0K
13:37 59.64 59.64 59.64 59.64 0.5K
13:39 59.63 59.63 59.63 59.63 0.3K
13:40 59.63 59.63 59.63 59.63 0.2K
13:41 59.61 59.63 59.61 59.63 0.7K
13:42 59.63 59.63 59.60 59.60 2.3K
13:47 59.60 59.60 59.57 59.57 1.9K
13:49 59.59 59.59 59.59 59.59 2.5K
13:50 59.54 59.54 59.54 59.54 2.2K
13:53 59.52 59.52 59.52 59.52 0.8K
13:55 59.53 59.53 59.53 59.53 0.3K
13:56 59.52 59.52 59.50 59.50 1.0K
13:57 59.50 59.50 59.50 59.50 1.7K
13:58 59.50 59.50 59.50 59.50 0.3K
13:59 59.51 59.51 59.51 59.51 1.3K
14:01 59.52 59.52 59.52 59.52 0.2K
14:02 59.53 59.53 59.53 59.53 1.1K
14:07 59.51 59.51 59.51 59.51 2.1K
14:09 59.50 59.50 59.50 59.50 2.1K
14:12 59.45 59.47 59.45 59.47 0.9K
14:15 59.46 59.49 59.46 59.49 1.0K
14:17 59.47 59.47 59.47 59.47 1.5K
14:18 59.45 59.45 59.45 59.45 0.8K
14:20 59.47 59.47 59.47 59.47 1.2K
14:24 59.47 59.47 59.45 59.45 1.2K
14:25 59.47 59.47 59.47 59.47 0.3K
14:26 59.49 59.49 59.47 59.48 4.0K
14:27 59.45 59.45 59.45 59.45 0.7K
14:31 59.42 59.43 59.42 59.43 2.2K
14:33 59.43 59.43 59.43 59.43 0.5K
14:35 59.45 59.45 59.45 59.45 1.4K
14:41 59.45 59.45 59.45 59.45 2.2K
14:44 59.46 59.46 59.46 59.46 1.5K
14:46 59.44 59.44 59.44 59.44 0.2K
14:47 59.45 59.45 59.45 59.45 2.3K
14:48 59.41 59.41 59.41 59.41 2.5K
14:53 59.41 59.41 59.41 59.41 0.7K
14:54 59.41 59.41 59.41 59.41 1.6K
14:57 59.39 59.39 59.39 59.39 0.5K
14:58 59.39 59.39 59.39 59.39 0.8K
15:00 59.44 59.44 59.44 59.44 4.4K
15:01 59.43 59.43 59.43 59.43 0.4K
15:02 59.41 59.41 59.41 59.41 1.3K
15:03 59.40 59.40 59.40 59.40 0.2K
15:04 59.40 59.40 59.40 59.40 1.9K
15:06 59.42 59.42 59.42 59.42 0.8K
15:07 59.39 59.39 59.39 59.39 0.2K
15:08 59.39 59.39 59.39 59.39 0.1K
15:09 59.39 59.39 59.35 59.35 2.1K
15:10 59.37 59.37 59.37 59.37 0.7K
15:11 59.36 59.37 59.36 59.36 1.9K
15:12 59.36 59.36 59.36 59.36 0.3K
15:13 59.36 59.36 59.35 59.35 1.1K
15:15 59.35 59.35 59.30 59.31 7.4K
15:16 59.31 59.33 59.31 59.33 1.0K
15:17 59.33 59.33 59.33 59.33 0.3K
15:18 59.33 59.33 59.33 59.33 1.8K
15:22 59.34 59.34 59.34 59.34 1.0K
15:24 59.34 59.34 59.34 59.34 0.5K
15:25 59.33 59.33 59.33 59.33 3.0K
15:26 59.32 59.32 59.31 59.31 3.4K
15:27 59.29 59.30 59.27 59.27 4.1K
15:28 59.27 59.27 59.27 59.27 0.7K
15:29 59.29 59.29 59.29 59.29 1.8K
15:30 59.29 59.31 59.29 59.31 4.6K
15:31 59.29 59.29 59.29 59.29 0.7K
15:32 59.29 59.29 59.29 59.29 1.1K
15:33 59.29 59.29 59.27 59.27 2.0K
15:34 59.27 59.29 59.27 59.29 1.6K
15:36 59.31 59.31 59.30 59.31 1.9K
15:37 59.31 59.32 59.31 59.32 1.7K
15:38 59.32 59.32 59.31 59.31 3.8K
15:41 59.34 59.34 59.33 59.33 5.2K
15:42 59.34 59.34 59.34 59.34 1.2K
15:43 59.34 59.35 59.34 59.35 4.6K
15:44 59.36 59.36 59.36 59.36 1.3K
15:45 59.35 59.37 59.35 59.37 3.0K
15:46 59.37 59.37 59.37 59.37 0.9K
15:47 59.40 59.40 59.40 59.40 2.8K
15:48 59.40 59.40 59.40 59.40 2.6K
15:49 59.38 59.39 59.38 59.38 9.8K
15:50 59.40 59.43 59.40 59.43 3.8K
15:51 59.44 59.45 59.44 59.45 1.5K
15:52 59.45 59.46 59.44 59.46 3.8K
15:53 59.48 59.48 59.47 59.47 1.0K
15:54 59.49 59.49 59.44 59.45 5.4K
15:55 59.43 59.47 59.43 59.47 3.8K
15:56 59.49 59.49 59.43 59.45 6.2K
15:57 59.45 59.45 59.43 59.43 2.5K
15:58 59.44 59.44 59.41 59.42 14.5K
15:59 59.41 59.49 59.41 59.46 128.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available