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 59.31 59.31 59.31 59.31 4.0K
09:34 59.35 59.35 59.35 59.35 4.6K
09:42 59.30 59.35 59.30 59.35 4.1K
09:43 59.30 59.30 59.30 59.30 0.4K
09:44 59.27 59.27 59.27 59.27 2.4K
09:49 59.30 59.30 59.30 59.30 7.1K
09:50 59.37 59.37 59.37 59.37 1.0K
09:56 59.41 59.41 59.41 59.41 0.8K
09:58 59.41 59.41 59.41 59.41 1.3K
10:04 59.42 59.42 59.42 59.42 1.5K
10:05 59.39 59.39 59.39 59.39 2.2K
10:09 59.41 59.41 59.38 59.38 3.7K
10:11 59.38 59.38 59.38 59.38 0.5K
10:12 59.34 59.34 59.34 59.34 2.4K
10:16 59.32 59.32 59.32 59.32 1.1K
10:19 59.33 59.33 59.33 59.33 0.8K
10:20 59.34 59.34 59.34 59.34 0.9K
10:21 59.35 59.35 59.35 59.35 1.1K
10:22 59.39 59.43 59.39 59.42 1.2K
10:23 59.37 59.37 59.37 59.37 0.5K
10:25 59.40 59.47 59.40 59.47 1.2K
10:27 59.47 59.47 59.47 59.47 0.8K
10:28 59.47 59.47 59.47 59.47 0.1K
10:29 59.40 59.40 59.40 59.40 0.6K
10:33 59.47 59.47 59.47 59.47 0.2K
10:34 59.43 59.43 59.43 59.43 3.3K
10:38 59.49 59.49 59.49 59.49 2.0K
10:42 59.53 59.53 59.53 59.53 0.4K
10:44 59.56 59.56 59.56 59.56 0.7K
10:45 59.58 59.58 59.58 59.58 0.9K
10:46 59.60 59.62 59.60 59.62 0.8K
10:48 59.59 59.59 59.59 59.59 0.3K
10:51 59.54 59.54 59.54 59.54 1.9K
10:53 59.54 59.54 59.54 59.54 4.1K
10:55 59.55 59.55 59.55 59.55 0.9K
10:58 59.54 59.54 59.54 59.54 1.0K
10:59 59.57 59.57 59.57 59.57 0.7K
11:01 59.58 59.58 59.58 59.58 1.1K
11:03 59.60 59.60 59.60 59.60 1.5K
11:06 59.61 59.61 59.61 59.61 0.8K
11:10 59.60 59.60 59.60 59.60 0.2K
11:11 59.61 59.61 59.61 59.61 0.3K
11:12 59.62 59.62 59.62 59.62 1.4K
11:15 59.65 59.67 59.65 59.67 1.5K
11:16 59.63 59.64 59.63 59.64 1.9K
11:17 59.65 59.65 59.65 59.65 3.6K
11:25 59.64 59.65 59.64 59.65 3.7K
11:27 59.70 59.70 59.70 59.70 0.9K
11:28 59.69 59.69 59.69 59.69 1.5K
11:31 59.69 59.69 59.69 59.69 0.3K
11:32 59.68 59.68 59.67 59.68 2.4K
11:33 59.66 59.66 59.66 59.66 2.2K
11:38 59.64 59.64 59.64 59.64 2.2K
11:41 59.63 59.63 59.63 59.63 2.0K
11:45 59.60 59.60 59.60 59.60 2.1K
11:48 59.66 59.66 59.66 59.66 5.1K
12:03 59.64 59.64 59.64 59.64 3.3K
12:06 59.60 59.60 59.60 59.60 1.2K
12:07 59.59 59.59 59.59 59.59 2.4K
12:11 59.56 59.56 59.56 59.56 0.5K
12:12 59.59 59.59 59.58 59.58 3.8K
12:15 59.61 59.61 59.59 59.59 2.5K
12:19 59.61 59.61 59.61 59.61 0.5K
12:20 59.62 59.62 59.62 59.62 1.4K
12:23 59.62 59.62 59.60 59.60 0.8K
12:24 59.60 59.60 59.60 59.60 0.7K
12:25 59.58 59.59 59.58 59.59 1.4K
12:26 59.58 59.58 59.58 59.58 0.3K
12:27 59.58 59.58 59.58 59.58 2.8K
12:30 59.55 59.55 59.55 59.55 2.6K
12:39 59.58 59.58 59.58 59.58 0.8K
12:44 59.59 59.59 59.59 59.59 0.8K
12:45 59.56 59.56 59.56 59.56 0.3K
12:46 59.58 59.58 59.58 59.58 2.5K
12:53 59.63 59.63 59.60 59.60 0.9K
12:54 59.59 59.59 59.59 59.59 1.9K
12:57 59.52 59.52 59.52 59.52 3.2K
12:58 59.55 59.55 59.55 59.55 0.9K
12:59 59.55 59.59 59.55 59.59 4.7K
13:00 59.58 59.58 59.58 59.58 3.4K
13:09 59.59 59.59 59.59 59.59 1.3K
13:10 59.58 59.58 59.58 59.58 2.7K
13:15 59.56 59.56 59.56 59.56 2.8K
13:17 59.52 59.52 59.52 59.52 2.2K
13:24 59.50 59.50 59.50 59.50 0.8K
13:25 59.50 59.50 59.50 59.50 3.5K
13:27 59.54 59.55 59.54 59.55 2.0K
13:31 59.53 59.53 59.53 59.53 0.4K
13:33 59.50 59.50 59.49 59.49 3.9K
13:35 59.50 59.50 59.50 59.50 0.9K
13:37 59.51 59.51 59.51 59.51 1.4K
13:38 59.51 59.51 59.51 59.51 0.7K
13:39 59.48 59.50 59.48 59.50 2.5K
13:42 59.45 59.46 59.45 59.46 2.9K
13:43 59.46 59.46 59.46 59.46 1.8K
13:48 59.43 59.44 59.43 59.44 0.3K
13:49 59.43 59.43 59.41 59.41 2.7K
13:50 59.40 59.40 59.40 59.40 0.4K
13:51 59.40 59.44 59.40 59.44 3.8K
13:57 59.46 59.47 59.46 59.47 1.5K
14:00 59.45 59.45 59.45 59.45 0.7K
14:01 59.44 59.44 59.44 59.44 2.0K
14:03 59.44 59.44 59.44 59.44 0.8K
14:06 59.44 59.44 59.44 59.44 1.1K
14:08 59.49 59.49 59.49 59.49 1.6K
14:10 59.46 59.46 59.45 59.45 0.8K
14:11 59.43 59.43 59.43 59.43 1.7K
14:16 59.43 59.43 59.40 59.40 1.8K
14:20 59.38 59.38 59.38 59.38 1.4K
14:21 59.33 59.33 59.15 59.23 12.1K
14:22 59.26 59.26 59.26 59.26 0.9K
14:23 59.30 59.30 59.30 59.30 2.2K
14:26 59.32 59.32 59.27 59.27 3.1K
14:28 59.22 59.22 59.22 59.22 2.5K
14:31 59.23 59.23 59.23 59.23 1.1K
14:35 59.24 59.28 59.24 59.28 1.5K
14:36 59.26 59.26 59.26 59.26 0.1K
14:37 59.24 59.24 59.24 59.24 2.9K
14:40 59.28 59.28 59.26 59.26 2.5K
14:41 59.26 59.26 59.26 59.26 0.8K
14:42 59.26 59.26 59.26 59.26 1.9K
14:45 59.26 59.26 59.26 59.26 0.1K
14:46 59.27 59.27 59.27 59.27 3.8K
14:52 59.25 59.25 59.22 59.22 2.8K
14:54 59.23 59.23 59.23 59.23 1.1K
14:55 59.25 59.25 59.25 59.25 2.2K
14:58 59.23 59.23 59.20 59.20 1.1K
15:00 59.22 59.22 59.17 59.17 3.2K
15:04 59.15 59.15 59.12 59.12 4.1K
15:05 59.14 59.14 59.14 59.14 1.1K
15:07 59.15 59.15 59.15 59.15 6.5K
15:11 59.15 59.15 59.15 59.15 1.4K
15:13 59.16 59.16 59.16 59.16 0.4K
15:14 59.16 59.16 59.16 59.16 3.4K
15:18 59.15 59.15 59.15 59.15 0.5K
15:19 59.16 59.16 59.16 59.16 0.6K
15:20 59.16 59.16 59.14 59.14 1.7K
15:21 59.13 59.13 59.13 59.13 1.7K
15:23 59.14 59.14 59.14 59.14 1.0K
15:24 59.14 59.14 59.12 59.12 4.1K
15:25 59.08 59.10 59.08 59.10 5.1K
15:27 59.07 59.07 59.07 59.07 2.0K
15:30 59.09 59.09 59.09 59.09 0.5K
15:32 59.11 59.11 59.11 59.11 1.8K
15:33 59.15 59.15 59.15 59.15 0.3K
15:34 59.16 59.16 59.13 59.13 4.9K
15:35 59.16 59.17 59.16 59.17 1.6K
15:36 59.14 59.14 59.12 59.12 5.6K
15:39 59.12 59.12 59.12 59.12 0.2K
15:40 59.14 59.14 59.14 59.14 2.3K
15:42 59.15 59.15 59.13 59.13 6.4K
15:43 59.11 59.11 59.09 59.09 2.3K
15:45 59.11 59.12 59.11 59.12 5.9K
15:46 59.10 59.10 59.09 59.09 3.8K
15:47 59.11 59.12 59.11 59.12 2.0K
15:48 59.13 59.13 59.12 59.12 1.3K
15:49 59.13 59.13 59.08 59.08 2.7K
15:50 59.12 59.12 59.12 59.12 2.7K
15:51 59.10 59.11 59.08 59.11 4.1K
15:52 59.11 59.11 59.11 59.11 2.2K
15:53 59.11 59.14 59.11 59.14 2.2K
15:54 59.16 59.17 59.13 59.13 5.9K
15:55 59.13 59.13 59.11 59.11 3.7K
15:56 59.13 59.16 59.13 59.13 5.9K
15:57 59.13 59.13 59.10 59.13 8.5K
15:58 59.14 59.14 59.09 59.09 7.6K
15:59 59.07 59.17 59.07 59.13 128.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available