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 57.15 57.17 57.15 57.17 7.2K
09:31 57.20 57.20 57.20 57.20 2.4K
09:37 57.38 57.38 57.38 57.38 2.3K
09:39 57.31 57.31 57.25 57.25 3.2K
09:40 57.30 57.30 57.25 57.25 1.1K
09:41 57.36 57.36 57.36 57.36 0.6K
09:42 57.40 57.40 57.38 57.38 3.9K
09:45 57.45 57.45 57.43 57.43 1.8K
09:46 57.35 57.35 57.35 57.35 0.9K
09:48 57.35 57.35 57.35 57.35 0.3K
09:49 57.41 57.41 57.41 57.41 0.4K
09:50 57.49 57.49 57.49 57.49 0.5K
09:53 57.47 57.47 57.47 57.47 0.4K
09:56 57.50 57.50 57.50 57.50 0.3K
09:57 57.43 57.43 57.41 57.41 6.0K
09:58 57.40 57.42 57.40 57.42 1.0K
09:59 57.41 57.41 57.39 57.40 1.6K
10:01 57.39 57.39 57.39 57.39 0.7K
10:04 57.47 57.47 57.47 57.47 0.8K
10:05 57.51 57.51 57.51 57.51 0.1K
10:06 57.53 57.53 57.53 57.53 0.5K
10:07 57.53 57.53 57.46 57.46 2.1K
10:08 57.37 57.39 57.37 57.38 3.2K
10:09 57.30 57.30 57.29 57.29 1.1K
10:10 57.26 57.26 57.26 57.26 0.6K
10:11 57.20 57.20 57.20 57.20 1.7K
10:12 57.31 57.31 57.31 57.31 0.7K
10:13 57.32 57.32 57.32 57.32 0.8K
10:15 57.31 57.31 57.22 57.22 4.3K
10:19 57.16 57.16 57.16 57.16 0.9K
10:21 57.13 57.13 57.13 57.13 1.8K
10:25 57.30 57.30 57.30 57.30 25.3K
10:26 57.24 57.24 57.24 57.24 5.2K
10:32 57.35 57.35 57.35 57.35 0.7K
10:33 57.39 57.39 57.39 57.39 2.4K
10:41 57.45 57.45 57.45 57.45 0.4K
10:43 57.50 57.50 57.50 57.50 0.5K
10:44 57.50 57.50 57.50 57.50 0.1K
10:45 57.50 57.50 57.50 57.50 0.7K
10:48 57.56 57.56 57.51 57.54 1.5K
10:50 57.57 57.57 57.50 57.50 5.5K
10:52 57.46 57.46 57.44 57.44 2.6K
10:58 57.38 57.38 57.38 57.38 0.4K
10:59 57.37 57.37 57.35 57.35 0.9K
11:00 57.38 57.38 57.34 57.34 2.6K
11:01 57.34 57.34 57.34 57.34 0.2K
11:02 57.35 57.35 57.35 57.35 2.1K
11:04 57.37 57.37 57.37 57.37 0.9K
11:08 57.40 57.40 57.40 57.40 2.1K
11:11 57.42 57.43 57.42 57.43 1.7K
11:13 57.45 57.45 57.45 57.45 0.2K
11:14 57.45 57.45 57.45 57.45 0.2K
11:15 57.43 57.43 57.42 57.42 1.8K
11:17 57.46 57.50 57.46 57.50 4.6K
11:18 57.50 57.52 57.50 57.52 0.7K
11:19 57.51 57.55 57.50 57.55 1.5K
11:20 57.55 57.55 57.55 57.55 0.6K
11:21 57.56 57.57 57.56 57.57 0.4K
11:23 57.59 57.60 57.59 57.60 0.6K
11:24 57.62 57.63 57.60 57.63 4.9K
11:25 57.63 57.63 57.63 57.63 0.5K
11:26 57.63 57.63 57.63 57.63 1.0K
11:27 57.63 57.63 57.63 57.63 1.2K
11:28 57.64 57.66 57.64 57.66 1.3K
11:31 57.67 57.67 57.67 57.67 0.2K
11:32 57.69 57.69 57.68 57.68 0.9K
11:33 57.67 57.67 57.67 57.67 2.5K
11:34 57.67 57.67 57.67 57.67 0.4K
11:35 57.65 57.65 57.65 57.65 1.3K
11:36 57.66 57.66 57.66 57.66 1.0K
11:38 57.70 57.70 57.70 57.70 2.4K
11:43 57.64 57.64 57.64 57.64 0.8K
11:45 57.62 57.62 57.62 57.62 2.7K
11:48 57.63 57.63 57.63 57.63 0.2K
11:50 57.60 57.63 57.60 57.60 1.9K
11:51 57.56 57.56 57.56 57.56 1.1K
11:52 57.55 57.55 57.55 57.55 0.9K
11:53 57.51 57.51 57.51 57.51 1.3K
11:57 57.54 57.54 57.54 57.54 0.3K
11:58 57.55 57.55 57.55 57.55 0.4K
11:59 57.54 57.54 57.54 57.54 0.6K
12:02 57.55 57.55 57.55 57.55 1.6K
12:04 57.60 57.60 57.52 57.52 3.6K
12:05 57.49 57.49 57.47 57.47 2.2K
12:06 57.54 57.54 57.54 57.54 1.0K
12:09 57.50 57.50 57.49 57.49 2.1K
12:11 57.50 57.50 57.50 57.50 0.8K
12:18 57.52 57.52 57.52 57.52 0.7K
12:20 57.51 57.51 57.51 57.51 0.5K
12:24 57.59 57.59 57.59 57.59 1.1K
12:27 57.57 57.59 57.57 57.59 1.4K
12:28 57.56 57.56 57.56 57.56 3.8K
12:31 57.45 57.45 57.44 57.44 3.9K
12:32 57.45 57.46 57.45 57.46 2.0K
12:33 57.42 57.42 57.40 57.40 3.5K
12:40 57.48 57.48 57.48 57.48 0.8K
12:41 57.48 57.48 57.46 57.46 2.3K
12:51 57.60 57.60 57.60 57.60 0.8K
12:54 57.62 57.62 57.62 57.62 0.3K
12:55 57.59 57.59 57.57 57.57 0.8K
12:56 57.55 57.55 57.53 57.53 3.2K
12:58 57.49 57.49 57.49 57.49 0.2K
12:59 57.48 57.48 57.48 57.48 1.5K
13:01 57.48 57.48 57.48 57.48 1.1K
13:02 57.48 57.48 57.48 57.48 0.9K
13:03 57.47 57.47 57.47 57.47 0.5K
13:06 57.50 57.50 57.50 57.50 1.0K
13:07 57.49 57.49 57.49 57.49 1.3K
13:11 57.54 57.54 57.51 57.51 1.4K
13:15 57.54 57.54 57.54 57.54 1.1K
13:18 57.59 57.60 57.59 57.60 1.7K
13:20 57.58 57.58 57.58 57.58 2.4K
13:21 57.58 57.58 57.58 57.58 2.4K
13:22 57.58 57.60 57.58 57.60 2.7K
13:24 57.61 57.61 57.61 57.61 0.9K
13:26 57.63 57.63 57.63 57.63 0.6K
13:28 57.63 57.63 57.63 57.63 0.1K
13:29 57.64 57.64 57.62 57.62 2.5K
13:30 57.58 57.58 57.58 57.58 1.3K
13:32 57.59 57.59 57.59 57.59 1.8K
13:34 57.59 57.60 57.59 57.60 5.5K
13:45 57.59 57.59 57.59 57.59 0.6K
13:48 57.61 57.61 57.61 57.61 1.5K
13:49 57.59 57.59 57.59 57.59 1.7K
13:50 57.60 57.60 57.60 57.60 0.8K
13:51 57.62 57.62 57.62 57.62 1.0K
13:53 57.59 57.59 57.58 57.58 2.7K
13:55 57.58 57.58 57.58 57.58 1.7K
13:56 57.58 57.58 57.58 57.58 0.8K
13:58 57.59 57.59 57.59 57.59 1.5K
14:00 57.61 57.61 57.61 57.61 0.3K
14:01 57.62 57.62 57.62 57.62 0.5K
14:03 57.64 57.64 57.64 57.64 0.3K
14:04 57.64 57.64 57.64 57.64 2.2K
14:06 57.67 57.67 57.67 57.67 0.4K
14:07 57.64 57.64 57.62 57.62 3.7K
14:10 57.62 57.62 57.61 57.61 1.5K
14:11 57.63 57.63 57.63 57.63 3.7K
14:17 57.66 57.66 57.66 57.66 1.1K
14:19 57.65 57.65 57.65 57.65 1.9K
14:20 57.61 57.61 57.61 57.61 1.6K
14:22 57.54 57.54 57.49 57.49 2.8K
14:23 57.51 57.51 57.51 57.51 1.2K
14:25 57.54 57.54 57.54 57.54 1.0K
14:28 57.58 57.58 57.56 57.56 1.6K
14:30 57.57 57.57 57.57 57.57 0.3K
14:31 57.58 57.58 57.58 57.58 0.3K
14:32 57.58 57.58 57.58 57.58 1.0K
14:33 57.58 57.58 57.58 57.58 0.8K
14:35 57.59 57.59 57.59 57.59 1.1K
14:36 57.60 57.60 57.60 57.60 1.5K
14:38 57.60 57.61 57.60 57.61 2.1K
14:39 57.59 57.59 57.59 57.59 0.7K
14:40 57.59 57.63 57.59 57.63 3.5K
14:43 57.62 57.62 57.62 57.62 0.5K
14:44 57.60 57.60 57.60 57.60 1.1K
14:46 57.59 57.59 57.58 57.58 2.9K
14:47 57.57 57.57 57.57 57.57 0.1K
14:48 57.58 57.58 57.58 57.58 2.8K
14:49 57.59 57.59 57.59 57.59 2.0K
14:51 57.59 57.59 57.59 57.59 0.6K
14:52 57.62 57.62 57.62 57.62 0.4K
14:53 57.63 57.63 57.61 57.61 0.4K
14:54 57.61 57.61 57.61 57.61 0.5K
14:55 57.59 57.59 57.59 57.59 4.5K
14:57 57.62 57.62 57.62 57.62 0.4K
14:58 57.62 57.62 57.60 57.60 1.7K
14:59 57.60 57.60 57.60 57.60 0.4K
15:00 57.58 57.58 57.58 57.58 0.5K
15:01 57.60 57.60 57.60 57.60 2.2K
15:08 57.68 57.68 57.68 57.68 0.9K
15:10 57.66 57.68 57.66 57.68 0.4K
15:11 57.68 57.68 57.68 57.68 1.3K
15:12 57.71 57.71 57.71 57.71 4.5K
15:15 57.68 57.68 57.68 57.68 1.4K
15:16 57.65 57.65 57.65 57.65 0.9K
15:17 57.65 57.66 57.65 57.66 1.3K
15:18 57.64 57.64 57.63 57.63 3.1K
15:20 57.62 57.62 57.62 57.62 1.3K
15:22 57.60 57.60 57.54 57.54 2.2K
15:23 57.54 57.54 57.51 57.51 0.5K
15:24 57.57 57.57 57.54 57.54 1.2K
15:26 57.55 57.55 57.55 57.55 0.2K
15:27 57.53 57.53 57.49 57.52 5.0K
15:30 57.55 57.55 57.52 57.52 0.4K
15:31 57.54 57.54 57.52 57.52 3.4K
15:33 57.52 57.52 57.51 57.51 1.3K
15:34 57.52 57.52 57.52 57.52 1.6K
15:35 57.49 57.49 57.49 57.49 0.2K
15:36 57.51 57.54 57.51 57.54 2.9K
15:38 57.50 57.54 57.50 57.54 1.4K
15:39 57.52 57.54 57.52 57.54 2.0K
15:41 57.59 57.59 57.59 57.59 1.1K
15:42 57.58 57.58 57.58 57.58 0.5K
15:43 57.58 57.58 57.56 57.56 2.3K
15:44 57.56 57.57 57.55 57.55 1.7K
15:45 57.55 57.57 57.55 57.57 1.9K
15:46 57.53 57.55 57.53 57.55 1.6K
15:47 57.54 57.55 57.54 57.54 1.2K
15:48 57.54 57.54 57.51 57.54 4.9K
15:50 57.50 57.50 57.50 57.50 1.6K
15:51 57.44 57.47 57.44 57.45 6.3K
15:52 57.44 57.44 57.42 57.43 4.6K
15:53 57.43 57.44 57.36 57.36 2.6K
15:54 57.40 57.41 57.39 57.39 3.7K
15:55 57.38 57.39 57.35 57.39 7.8K
15:56 57.41 57.45 57.41 57.45 8.1K
15:57 57.50 57.54 57.50 57.51 10.3K
15:58 57.51 57.57 57.51 57.56 13.2K
15:59 57.56 57.60 57.52 57.60 503.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available