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 57.47 57.61 57.47 57.59 3.4K
09:33 57.57 57.57 57.57 57.57 1.6K
09:34 57.51 57.51 57.51 57.51 2.4K
09:46 57.51 57.57 57.51 57.51 4.9K
09:48 57.47 57.47 57.45 57.45 2.6K
09:49 57.50 57.50 57.50 57.50 12.2K
09:56 57.73 57.73 57.73 57.73 0.4K
09:57 57.70 57.70 57.70 57.70 0.7K
09:58 57.66 57.66 57.66 57.66 0.4K
10:00 57.74 57.74 57.70 57.70 0.4K
10:01 57.69 57.69 57.69 57.69 1.1K
10:02 57.83 57.83 57.71 57.71 4.7K
10:03 57.65 57.68 57.57 57.68 3.2K
10:04 57.69 57.69 57.69 57.69 1.2K
10:05 57.71 57.71 57.71 57.71 0.7K
10:10 57.59 57.59 57.59 57.59 1.5K
10:11 57.62 57.62 57.62 57.62 0.8K
10:12 57.57 57.57 57.55 57.55 1.3K
10:13 57.56 57.56 57.56 57.56 0.9K
10:16 57.51 57.52 57.51 57.52 0.9K
10:17 57.59 57.59 57.59 57.59 1.1K
10:19 57.61 57.61 57.61 57.61 0.5K
10:20 57.59 57.59 57.59 57.59 1.5K
10:22 57.50 57.50 57.50 57.50 1.0K
10:25 57.43 57.43 57.43 57.43 0.7K
10:27 57.42 57.42 57.42 57.42 0.8K
10:28 57.44 57.44 57.44 57.44 0.6K
10:29 57.42 57.42 57.42 57.42 0.4K
10:30 57.42 57.42 57.42 57.42 2.3K
10:33 57.35 57.37 57.35 57.37 2.6K
10:37 57.39 57.39 57.39 57.39 3.1K
10:40 57.32 57.34 57.32 57.34 2.0K
10:42 57.38 57.38 57.38 57.38 4.9K
10:49 57.39 57.39 57.39 57.39 1.0K
10:52 57.41 57.45 57.41 57.45 0.6K
10:55 57.34 57.34 57.34 57.34 2.9K
10:56 57.35 57.35 57.33 57.33 1.4K
10:58 57.40 57.44 57.40 57.41 6.9K
11:00 57.45 57.45 57.45 57.45 1.4K
11:02 57.40 57.40 57.40 57.40 0.5K
11:03 57.42 57.42 57.42 57.42 2.3K
11:07 57.45 57.45 57.45 57.45 3.0K
11:12 57.50 57.50 57.50 57.50 0.3K
11:13 57.45 57.45 57.45 57.45 3.1K
11:14 57.43 57.43 57.43 57.43 0.8K
11:15 57.38 57.38 57.38 57.38 1.1K
11:16 57.34 57.34 57.34 57.34 1.4K
11:19 57.37 57.37 57.37 57.37 2.0K
11:23 57.35 57.35 57.35 57.35 0.3K
11:25 57.36 57.36 57.36 57.36 1.1K
11:27 57.34 57.35 57.32 57.32 2.3K
11:29 57.34 57.34 57.34 57.34 0.2K
11:30 57.37 57.37 57.36 57.36 2.6K
11:34 57.42 57.42 57.42 57.42 0.9K
11:38 57.54 57.54 57.53 57.53 2.1K
11:39 57.59 57.59 57.54 57.54 1.5K
11:41 57.53 57.53 57.53 57.53 0.4K
11:42 57.56 57.56 57.56 57.56 1.9K
11:49 57.63 57.63 57.63 57.63 0.3K
11:50 57.63 57.63 57.63 57.63 0.1K
11:51 57.58 57.58 57.58 57.58 0.8K
11:53 57.60 57.60 57.60 57.60 1.4K
11:56 57.60 57.60 57.60 57.60 2.7K
11:57 57.61 57.61 57.60 57.60 1.4K
11:58 57.61 57.61 57.61 57.61 0.5K
11:59 57.61 57.62 57.61 57.62 1.0K
12:00 57.61 57.63 57.61 57.63 0.5K
12:01 57.59 57.59 57.59 57.59 4.7K
12:11 57.58 57.58 57.58 57.58 1.9K
12:14 57.62 57.62 57.62 57.62 0.9K
12:16 57.62 57.62 57.62 57.62 1.6K
12:17 57.60 57.60 57.60 57.60 1.0K
12:18 57.60 57.60 57.58 57.58 2.5K
12:24 57.52 57.52 57.52 57.52 0.7K
12:25 57.53 57.53 57.53 57.53 0.3K
12:27 57.51 57.51 57.51 57.51 0.8K
12:29 57.51 57.51 57.51 57.51 1.9K
12:31 57.50 57.50 57.48 57.48 2.3K
12:32 57.47 57.47 57.47 57.47 1.0K
12:35 57.45 57.45 57.45 57.45 0.3K
12:36 57.45 57.45 57.45 57.45 1.2K
12:37 57.41 57.42 57.41 57.42 0.9K
12:39 57.41 57.41 57.41 57.41 1.4K
12:42 57.43 57.43 57.43 57.43 0.3K
12:44 57.44 57.44 57.44 57.44 4.2K
12:46 57.48 57.48 57.48 57.48 1.2K
12:47 57.46 57.46 57.46 57.46 1.8K
12:49 57.46 57.46 57.46 57.46 1.2K
12:55 57.43 57.43 57.41 57.41 1.9K
12:56 57.37 57.37 57.37 57.37 0.3K
12:57 57.35 57.35 57.35 57.35 1.3K
12:59 57.35 57.35 57.35 57.35 0.4K
13:00 57.35 57.35 57.35 57.35 2.3K
13:02 57.32 57.32 57.32 57.32 1.2K
13:03 57.31 57.31 57.31 57.31 1.0K
13:08 57.36 57.36 57.36 57.36 0.8K
13:10 57.37 57.37 57.37 57.37 0.4K
13:13 57.39 57.39 57.39 57.39 0.8K
13:14 57.37 57.38 57.37 57.38 1.8K
13:16 57.40 57.40 57.36 57.39 1.8K
13:17 57.43 57.43 57.43 57.43 1.4K
13:20 57.42 57.42 57.42 57.42 0.1K
13:21 57.41 57.43 57.41 57.43 2.1K
13:26 57.43 57.44 57.43 57.44 2.2K
13:30 57.45 57.45 57.45 57.45 3.4K
13:33 57.48 57.51 57.48 57.51 0.9K
13:36 57.57 57.57 57.57 57.57 0.4K
13:37 57.56 57.56 57.53 57.56 0.4K
13:38 57.56 57.56 57.56 57.56 0.2K
13:39 57.57 57.59 57.54 57.59 1.6K
13:40 57.62 57.62 57.62 57.62 0.2K
13:41 57.63 57.63 57.55 57.55 6.9K
13:43 57.54 57.54 57.53 57.53 1.3K
13:45 57.59 57.59 57.59 57.59 2.7K
13:48 57.53 57.53 57.53 57.53 1.2K
13:51 57.60 57.60 57.60 57.60 0.2K
13:52 57.60 57.61 57.60 57.61 0.2K
13:53 57.61 57.61 57.58 57.58 1.3K
13:54 57.58 57.59 57.58 57.59 0.5K
13:55 57.59 57.59 57.59 57.59 0.9K
13:56 57.63 57.63 57.63 57.63 0.6K
13:57 57.67 57.67 57.61 57.61 2.2K
13:58 57.61 57.61 57.61 57.61 0.9K
13:59 57.60 57.60 57.60 57.60 1.0K
14:00 57.61 57.61 57.61 57.61 0.7K
14:01 57.65 57.65 57.65 57.65 0.6K
14:02 57.65 57.67 57.64 57.64 1.8K
14:04 57.69 57.69 57.69 57.69 0.3K
14:05 57.68 57.68 57.68 57.68 0.7K
14:06 57.68 57.68 57.68 57.68 0.9K
14:08 57.72 57.72 57.72 57.72 1.8K
14:09 57.67 57.67 57.67 57.67 4.4K
14:10 57.66 57.66 57.66 57.66 0.3K
14:11 57.66 57.66 57.66 57.66 0.9K
14:14 57.69 57.69 57.69 57.69 0.6K
14:15 57.73 57.73 57.71 57.71 1.7K
14:17 57.74 57.74 57.74 57.74 2.0K
14:20 57.74 57.74 57.74 57.74 0.4K
14:21 57.71 57.71 57.69 57.69 5.3K
14:22 57.70 57.70 57.70 57.70 2.2K
14:23 57.73 57.73 57.73 57.73 0.7K
14:24 57.69 57.69 57.69 57.69 0.3K
14:26 57.74 57.76 57.73 57.73 0.9K
14:27 57.73 57.73 57.70 57.71 2.6K
14:28 57.71 57.71 57.71 57.71 1.0K
14:30 57.72 57.72 57.72 57.72 2.8K
14:36 57.76 57.76 57.76 57.76 0.9K
14:37 57.78 57.78 57.78 57.78 3.6K
14:38 57.75 57.75 57.75 57.75 3.4K
14:39 57.72 57.72 57.72 57.72 1.4K
14:41 57.75 57.75 57.75 57.75 0.7K
14:44 57.77 57.79 57.77 57.79 0.5K
14:45 57.79 57.79 57.79 57.79 1.2K
14:46 57.84 57.84 57.84 57.84 1.0K
14:48 57.80 57.81 57.79 57.79 4.0K
14:49 57.78 57.78 57.77 57.77 2.7K
14:54 57.78 57.78 57.78 57.78 0.5K
14:55 57.78 57.78 57.72 57.72 5.0K
14:56 57.76 57.76 57.76 57.76 2.0K
15:00 57.83 57.83 57.83 57.83 8.5K
15:01 57.86 57.86 57.86 57.86 1.4K
15:03 57.84 57.84 57.84 57.84 2.4K
15:04 57.84 57.84 57.84 57.84 0.7K
15:06 57.81 57.81 57.81 57.81 4.1K
15:08 57.84 57.84 57.84 57.84 0.5K
15:09 57.84 57.84 57.80 57.80 2.2K
15:10 57.82 57.82 57.82 57.82 3.4K
15:15 57.83 57.84 57.83 57.84 1.2K
15:16 57.84 57.84 57.84 57.84 0.6K
15:17 57.85 57.86 57.85 57.86 3.0K
15:19 57.88 57.88 57.88 57.88 2.2K
15:20 57.88 57.89 57.88 57.89 1.9K
15:21 57.88 57.88 57.88 57.88 3.8K
15:22 57.89 57.89 57.89 57.89 0.4K
15:23 57.88 57.89 57.88 57.89 3.1K
15:27 57.94 57.96 57.94 57.94 1.7K
15:28 57.96 57.97 57.96 57.97 1.4K
15:29 57.97 57.97 57.97 57.97 0.5K
15:30 57.95 57.95 57.93 57.93 2.4K
15:32 57.94 57.95 57.94 57.94 1.3K
15:33 57.93 57.93 57.93 57.93 2.7K
15:35 57.93 57.95 57.93 57.95 3.7K
15:36 57.96 57.96 57.96 57.96 1.8K
15:37 57.94 57.94 57.94 57.94 3.1K
15:38 57.94 57.94 57.94 57.94 0.4K
15:39 57.96 57.96 57.96 57.96 1.6K
15:40 57.95 57.96 57.93 57.93 2.9K
15:41 57.94 57.97 57.94 57.97 2.2K
15:42 57.96 57.96 57.96 57.96 0.4K
15:43 57.94 57.94 57.94 57.94 1.6K
15:44 57.97 57.97 57.96 57.96 0.8K
15:45 57.95 57.95 57.94 57.94 5.5K
15:46 57.93 57.96 57.93 57.96 1.8K
15:47 57.94 57.95 57.92 57.92 2.8K
15:48 57.93 57.95 57.93 57.95 1.0K
15:49 57.95 57.95 57.94 57.94 2.6K
15:50 57.93 57.93 57.93 57.93 3.9K
15:51 57.92 57.92 57.90 57.91 2.6K
15:52 57.92 57.92 57.91 57.91 3.4K
15:53 57.91 57.91 57.91 57.91 1.5K
15:54 57.92 57.92 57.89 57.91 5.1K
15:55 57.89 57.89 57.82 57.82 14.0K
15:56 57.81 57.83 57.78 57.81 6.2K
15:57 57.82 57.82 57.79 57.80 7.3K
15:58 57.81 57.81 57.78 57.81 15.7K
15:59 57.81 57.81 57.76 57.81 135.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available