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 58.55 58.65 6.0K
09:31 58.86 58.86 58.86 58.86 0.3K
09:34 58.66 58.66 58.66 58.66 0.6K
09:44 58.68 58.68 58.68 58.68 2.4K
09:45 58.68 58.69 58.68 58.69 1.1K
09:47 58.61 58.61 58.61 58.61 1.1K
09:49 58.65 58.65 58.65 58.65 1.6K
09:50 58.64 58.64 58.58 58.58 3.0K
09:54 58.68 58.68 58.68 58.68 1.5K
09:55 58.64 58.64 58.64 58.64 0.8K
09:59 58.60 58.60 58.60 58.60 0.3K
10:00 58.64 58.72 58.64 58.72 2.0K
10:01 58.75 58.75 58.73 58.73 2.5K
10:07 58.69 58.69 58.69 58.69 2.0K
10:08 58.67 58.67 58.62 58.62 4.9K
10:10 58.56 58.56 58.51 58.51 0.5K
10:11 58.51 58.56 58.51 58.56 0.5K
10:12 58.50 58.50 58.50 58.50 1.0K
10:13 58.46 58.46 58.46 58.46 0.8K
10:14 58.48 58.48 58.42 58.42 0.7K
10:15 58.46 58.46 58.46 58.46 2.6K
10:16 58.46 58.46 58.46 58.46 1.6K
10:18 58.41 58.41 58.41 58.41 2.9K
10:19 58.44 58.44 58.44 58.44 2.0K
10:20 58.44 58.45 58.44 58.45 0.7K
10:22 58.40 58.40 58.39 58.39 3.7K
10:23 58.37 58.37 58.31 58.31 1.6K
10:25 58.31 58.31 58.23 58.23 2.2K
10:27 58.25 58.25 58.25 58.25 2.2K
10:29 58.14 58.14 58.10 58.10 0.9K
10:30 58.16 58.16 58.16 58.16 0.9K
10:31 58.13 58.13 58.13 58.13 0.1K
10:32 58.06 58.06 58.06 58.06 2.1K
10:36 58.07 58.07 58.07 58.07 2.4K
10:40 58.14 58.16 58.14 58.16 0.5K
10:41 58.16 58.16 58.16 58.16 0.3K
10:43 58.10 58.10 58.06 58.06 3.2K
10:44 58.03 58.03 58.03 58.03 0.8K
10:46 58.02 58.02 58.02 58.02 1.0K
10:48 58.00 58.00 58.00 58.00 0.4K
10:49 58.03 58.10 58.03 58.10 2.2K
10:53 58.11 58.11 58.11 58.11 0.4K
10:55 58.11 58.11 58.11 58.11 1.6K
10:56 58.20 58.20 58.20 58.20 0.3K
10:58 58.21 58.23 58.21 58.23 1.0K
10:59 58.23 58.23 58.23 58.23 0.1K
11:00 58.23 58.23 58.22 58.22 1.4K
11:01 58.20 58.20 58.20 58.20 1.9K
11:02 58.21 58.21 58.21 58.21 2.6K
11:05 58.22 58.22 58.19 58.19 2.4K
11:06 58.16 58.16 58.16 58.16 1.2K
11:07 58.16 58.16 58.16 58.16 0.5K
11:08 58.22 58.22 58.22 58.22 1.8K
11:12 58.26 58.26 58.26 58.26 0.9K
11:13 58.25 58.25 58.25 58.25 0.5K
11:14 58.31 58.31 58.31 58.31 0.7K
11:15 58.29 58.29 58.29 58.29 4.3K
11:16 58.30 58.30 58.29 58.29 2.8K
11:18 58.21 58.21 58.21 58.21 0.2K
11:19 58.16 58.16 58.16 58.16 1.6K
11:21 58.20 58.20 58.20 58.20 0.8K
11:23 58.19 58.19 58.19 58.19 1.0K
11:26 58.09 58.09 58.09 58.09 1.5K
11:28 58.11 58.13 58.11 58.13 0.2K
11:29 58.15 58.15 58.05 58.05 3.5K
11:30 58.05 58.05 58.05 58.05 0.3K
11:31 58.04 58.04 58.04 58.04 0.4K
11:32 58.10 58.10 58.10 58.10 0.2K
11:33 58.07 58.07 58.07 58.07 0.3K
11:34 58.07 58.07 58.04 58.04 0.4K
11:35 58.04 58.05 58.04 58.04 1.5K
11:36 58.02 58.05 58.02 58.04 2.4K
11:37 58.07 58.07 58.07 58.07 1.0K
11:40 58.14 58.14 58.14 58.14 1.4K
11:42 58.11 58.11 58.11 58.11 2.1K
11:43 58.07 58.07 58.07 58.07 0.2K
11:46 58.07 58.07 58.06 58.06 1.5K
11:47 58.08 58.08 58.08 58.08 0.2K
11:49 58.08 58.08 58.08 58.08 1.8K
11:50 58.08 58.08 58.08 58.08 0.3K
11:52 58.09 58.09 58.05 58.05 4.6K
11:53 58.09 58.12 58.09 58.12 3.8K
11:56 58.16 58.16 58.12 58.12 2.6K
11:57 58.14 58.14 58.14 58.14 0.9K
11:58 58.11 58.11 58.11 58.11 3.8K
11:59 58.13 58.14 58.13 58.14 1.7K
12:00 58.13 58.13 58.13 58.13 0.8K
12:01 58.13 58.13 58.12 58.12 1.9K
12:03 58.13 58.13 58.13 58.13 0.7K
12:05 58.14 58.14 58.14 58.14 0.5K
12:07 58.14 58.14 58.14 58.14 0.3K
12:08 58.14 58.14 58.14 58.14 1.1K
12:09 58.14 58.17 58.14 58.15 2.4K
12:11 58.11 58.11 58.11 58.11 3.6K
12:12 58.10 58.13 58.10 58.13 2.2K
12:13 58.13 58.14 58.13 58.14 0.2K
12:14 58.10 58.10 58.10 58.10 0.1K
12:15 58.17 58.17 58.17 58.17 0.6K
12:17 58.10 58.13 58.10 58.13 0.4K
12:18 58.14 58.14 58.14 58.14 1.0K
12:19 58.16 58.16 58.16 58.16 1.4K
12:20 58.14 58.16 58.14 58.15 2.1K
12:23 58.16 58.16 58.16 58.16 1.2K
12:24 58.15 58.17 58.15 58.17 1.1K
12:25 58.12 58.13 58.11 58.13 4.4K
12:28 58.06 58.06 58.06 58.06 0.1K
12:29 58.05 58.09 58.03 58.09 2.0K
12:33 58.13 58.13 58.13 58.13 0.8K
12:34 58.11 58.11 58.11 58.11 0.7K
12:37 58.10 58.10 58.06 58.06 3.6K
12:38 58.05 58.05 58.05 58.05 1.6K
12:39 58.09 58.09 58.09 58.09 1.5K
12:43 58.09 58.11 58.09 58.11 0.6K
12:44 58.11 58.11 58.11 58.11 0.6K
12:45 58.11 58.11 58.11 58.11 1.2K
12:47 58.11 58.11 58.11 58.11 0.3K
12:48 58.13 58.13 58.13 58.13 1.4K
12:49 58.14 58.14 58.14 58.14 1.1K
12:52 58.16 58.16 58.16 58.16 1.2K
12:55 58.15 58.15 58.15 58.15 0.1K
12:56 58.14 58.14 58.10 58.10 4.2K
12:57 58.14 58.14 58.14 58.14 1.2K
12:58 58.12 58.12 58.12 58.12 0.6K
13:00 58.12 58.12 58.12 58.12 0.3K
13:01 58.09 58.09 58.09 58.09 0.3K
13:02 58.11 58.12 58.08 58.08 1.9K
13:04 58.09 58.09 58.09 58.09 2.3K
13:06 58.08 58.08 58.08 58.08 0.3K
13:07 58.09 58.09 58.09 58.09 0.4K
13:08 58.01 58.01 58.01 58.01 2.1K
13:09 58.02 58.02 58.02 58.02 1.1K
13:10 57.93 57.93 57.93 57.93 0.8K
13:11 57.89 57.89 57.89 57.89 0.5K
13:12 57.89 57.93 57.89 57.93 3.6K
13:13 57.93 57.93 57.93 57.93 0.6K
13:14 57.92 57.92 57.92 57.92 0.2K
13:15 57.92 57.92 57.92 57.92 1.2K
13:16 57.85 57.85 57.85 57.85 0.8K
13:17 57.75 57.80 57.75 57.80 0.8K
13:18 57.75 57.75 57.75 57.75 2.9K
13:19 57.71 57.71 57.71 57.71 2.3K
13:20 57.60 57.60 57.60 57.60 0.3K
13:21 57.50 57.58 57.50 57.58 0.6K
13:22 57.55 57.55 57.55 57.55 0.4K
13:23 57.55 57.58 57.50 57.58 5.4K
13:24 57.56 57.56 57.50 57.51 2.9K
13:25 57.57 57.57 57.57 57.57 0.7K
13:26 57.47 57.47 57.47 57.47 1.2K
13:27 57.51 57.52 57.51 57.52 0.9K
13:29 57.45 57.45 57.45 57.45 1.6K
13:30 57.44 57.44 57.44 57.44 1.1K
13:31 57.46 57.51 57.46 57.51 1.8K
13:32 57.55 57.55 57.55 57.55 0.4K
13:33 57.56 57.64 57.56 57.64 5.0K
13:34 57.61 57.65 57.61 57.63 6.9K
13:36 57.67 57.67 57.67 57.67 0.7K
13:37 57.72 57.72 57.72 57.72 0.9K
13:38 57.72 57.72 57.72 57.72 0.5K
13:39 57.79 57.80 57.75 57.80 3.2K
13:40 57.80 57.81 57.80 57.81 2.6K
13:42 57.85 57.85 57.81 57.81 1.7K
13:43 57.84 57.84 57.79 57.81 2.1K
13:44 57.81 57.81 57.78 57.78 4.1K
13:46 57.76 57.83 57.75 57.83 4.7K
13:49 57.80 57.80 57.79 57.79 1.2K
13:52 57.79 57.79 57.79 57.79 1.8K
13:53 57.81 57.81 57.81 57.81 0.2K
13:54 57.78 57.78 57.78 57.78 1.0K
13:56 57.79 57.79 57.79 57.79 0.2K
13:57 57.72 57.72 57.71 57.71 2.9K
14:00 57.70 57.72 57.69 57.72 4.1K
14:01 57.70 57.70 57.70 57.70 0.1K
14:02 57.69 57.72 57.69 57.72 0.6K
14:03 57.66 57.66 57.66 57.66 1.3K
14:05 57.68 57.68 57.68 57.68 1.4K
14:06 57.68 57.72 57.68 57.72 1.1K
14:07 57.72 57.72 57.72 57.72 0.7K
14:08 57.72 57.72 57.72 57.72 0.9K
14:09 57.72 57.72 57.72 57.72 0.6K
14:10 57.74 57.74 57.67 57.67 3.2K
14:11 57.63 57.63 57.63 57.63 2.9K
14:16 57.65 57.65 57.65 57.65 0.3K
14:17 57.64 57.64 57.62 57.62 2.5K
14:18 57.60 57.60 57.60 57.60 0.2K
14:19 57.59 57.59 57.59 57.59 1.4K
14:20 57.55 57.57 57.54 57.54 2.8K
14:21 57.55 57.55 57.55 57.55 0.4K
14:23 57.56 57.56 57.56 57.56 1.3K
14:24 57.54 57.54 57.54 57.54 0.5K
14:25 57.54 57.58 57.54 57.58 1.3K
14:26 57.57 57.57 57.57 57.57 0.2K
14:27 57.58 57.60 57.58 57.60 3.0K
14:28 57.56 57.57 57.56 57.57 1.3K
14:30 57.59 57.59 57.59 57.59 0.9K
14:32 57.56 57.56 57.56 57.56 1.4K
14:33 57.54 57.54 57.54 57.54 0.5K
14:34 57.57 57.59 57.57 57.59 1.6K
14:35 57.58 57.58 57.58 57.58 0.3K
14:36 57.61 57.61 57.61 57.61 1.2K
14:37 57.58 57.60 57.58 57.60 2.5K
14:38 57.55 57.56 57.55 57.56 2.0K
14:40 57.58 57.58 57.58 57.58 1.2K
14:41 57.58 57.58 57.58 57.58 0.7K
14:42 57.56 57.56 57.56 57.56 1.4K
14:43 57.57 57.60 57.57 57.60 1.0K
14:44 57.60 57.60 57.60 57.60 0.6K
14:45 57.61 57.63 57.61 57.63 1.2K
14:47 57.59 57.59 57.55 57.55 3.4K
14:48 57.52 57.52 57.52 57.52 1.7K
14:49 57.52 57.55 57.52 57.55 2.6K
14:50 57.53 57.56 57.53 57.56 3.4K
14:51 57.56 57.61 57.56 57.61 1.5K
14:52 57.59 57.59 57.59 57.59 0.1K
14:53 57.59 57.60 57.59 57.59 0.4K
14:54 57.58 57.58 57.58 57.58 0.6K
14:55 57.58 57.58 57.56 57.56 2.5K
14:56 57.55 57.55 57.55 57.55 1.3K
14:57 57.55 57.55 57.55 57.55 2.4K
14:58 57.53 57.53 57.53 57.53 1.9K
14:59 57.53 57.53 57.51 57.51 2.9K
15:01 57.54 57.56 57.54 57.56 0.7K
15:02 57.58 57.58 57.58 57.58 0.5K
15:03 57.58 57.60 57.57 57.60 2.0K
15:05 57.62 57.62 57.62 57.62 0.9K
15:06 57.64 57.64 57.58 57.60 5.1K
15:07 57.54 57.54 57.54 57.54 0.4K
15:08 57.54 57.54 57.54 57.54 0.6K
15:09 57.54 57.54 57.52 57.52 2.3K
15:11 57.52 57.55 57.52 57.55 1.4K
15:12 57.54 57.55 57.54 57.55 1.7K
15:13 57.59 57.60 57.59 57.60 1.2K
15:14 57.63 57.65 57.63 57.65 0.9K
15:15 57.64 57.67 57.64 57.67 3.0K
15:16 57.67 57.69 57.65 57.69 2.6K
15:17 57.67 57.67 57.64 57.64 2.5K
15:18 57.64 57.64 57.64 57.64 1.3K
15:19 57.64 57.64 57.64 57.64 0.2K
15:20 57.63 57.65 57.63 57.65 1.4K
15:21 57.62 57.62 57.60 57.60 2.9K
15:22 57.60 57.60 57.59 57.60 2.3K
15:23 57.60 57.60 57.58 57.58 1.4K
15:24 57.57 57.57 57.56 57.56 2.7K
15:25 57.57 57.57 57.57 57.57 0.9K
15:26 57.54 57.56 57.54 57.56 2.0K
15:27 57.56 57.56 57.56 57.56 0.9K
15:28 57.57 57.57 57.54 57.54 2.0K
15:29 57.53 57.53 57.53 57.53 2.5K
15:30 57.55 57.56 57.55 57.55 1.5K
15:31 57.54 57.56 57.54 57.56 3.7K
15:32 57.58 57.58 57.56 57.57 3.4K
15:33 57.58 57.58 57.58 57.58 1.1K
15:34 57.59 57.59 57.59 57.59 0.2K
15:35 57.60 57.60 57.60 57.60 3.8K
15:36 57.62 57.62 57.61 57.61 0.7K
15:37 57.62 57.62 57.62 57.62 1.5K
15:38 57.65 57.66 57.64 57.65 7.6K
15:39 57.63 57.63 57.61 57.62 5.0K
15:40 57.63 57.63 57.63 57.63 0.3K
15:41 57.63 57.65 57.63 57.65 3.0K
15:42 57.63 57.63 57.63 57.63 3.2K
15:43 57.68 57.68 57.68 57.68 1.4K
15:44 57.68 57.68 57.68 57.68 1.4K
15:45 57.69 57.72 57.68 57.68 8.7K
15:46 57.69 57.72 57.67 57.68 1.1K
15:47 57.64 57.65 57.64 57.64 2.1K
15:48 57.66 57.67 57.66 57.67 1.6K
15:49 57.64 57.64 57.59 57.59 4.7K
15:50 57.55 57.62 57.55 57.62 5.0K
15:51 57.60 57.60 57.56 57.57 7.1K
15:52 57.57 57.57 57.54 57.54 2.6K
15:53 57.55 57.56 57.52 57.56 5.9K
15:54 57.53 57.57 57.53 57.54 4.3K
15:55 57.50 57.53 57.50 57.53 7.5K
15:56 57.52 57.54 57.50 57.50 8.6K
15:57 57.50 57.51 57.47 57.50 14.7K
15:58 57.52 57.56 57.50 57.51 12.9K
15:59 57.51 57.57 57.47 57.57 282.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available