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 58.17 58.21 58.17 58.21 7.4K
09:31 58.11 58.11 58.08 58.08 1.7K
09:36 57.78 57.78 57.78 57.78 1.2K
09:38 57.84 57.84 57.76 57.76 1.7K
09:44 57.62 57.62 57.62 57.62 1.9K
09:45 57.61 57.61 57.61 57.61 0.6K
09:48 57.61 57.61 57.61 57.61 1.1K
09:51 57.58 57.58 57.58 57.58 0.6K
09:54 57.63 57.63 57.63 57.63 0.4K
09:55 57.61 57.61 57.61 57.61 0.4K
09:56 57.66 57.66 57.66 57.66 3.3K
10:01 57.71 57.71 57.71 57.71 2.4K
10:08 57.66 57.66 57.63 57.63 3.1K
10:09 57.66 57.66 57.66 57.66 1.2K
10:10 57.71 57.71 57.71 57.71 1.5K
10:16 57.76 57.76 57.76 57.76 1.2K
10:19 57.76 57.79 57.76 57.79 1.0K
10:20 57.83 57.83 57.83 57.83 3.0K
10:29 57.93 57.93 57.93 57.93 2.5K
10:32 57.89 57.89 57.89 57.89 1.3K
10:33 57.91 57.91 57.91 57.91 0.6K
10:36 57.88 57.88 57.88 57.88 0.7K
10:37 57.86 57.86 57.86 57.86 0.8K
10:39 57.81 57.81 57.81 57.81 0.7K
10:40 57.79 57.79 57.79 57.79 0.7K
10:42 57.84 57.84 57.84 57.84 1.3K
10:44 57.84 57.84 57.84 57.84 1.0K
10:48 57.93 57.93 57.93 57.93 1.3K
10:51 57.96 57.97 57.96 57.97 1.6K
10:59 57.96 57.96 57.96 57.96 1.2K
11:00 57.99 57.99 57.99 57.99 0.6K
11:03 58.02 58.03 58.02 58.03 1.8K
11:07 58.04 58.04 58.04 58.04 0.7K
11:12 58.02 58.02 58.02 58.02 0.3K
11:13 58.07 58.07 58.07 58.07 0.4K
11:15 58.09 58.11 58.09 58.11 0.9K
11:16 58.06 58.06 58.06 58.06 3.9K
11:17 58.05 58.05 58.05 58.05 1.2K
11:21 58.10 58.10 58.10 58.10 1.8K
11:24 58.09 58.09 58.09 58.09 0.4K
11:26 58.11 58.11 58.11 58.11 2.3K
11:28 58.14 58.14 58.14 58.14 0.9K
11:34 58.14 58.14 58.14 58.14 1.5K
11:35 58.10 58.10 58.10 58.10 0.8K
11:36 58.14 58.14 58.14 58.14 2.0K
11:39 58.13 58.13 58.13 58.13 1.9K
11:40 58.11 58.11 58.11 58.11 0.5K
11:41 58.14 58.14 58.14 58.14 2.1K
11:46 58.19 58.19 58.19 58.19 0.4K
11:49 58.15 58.15 58.15 58.15 0.2K
11:50 58.14 58.14 58.14 58.14 2.5K
11:54 58.18 58.18 58.18 58.18 0.1K
11:55 58.18 58.20 58.18 58.20 3.3K
11:56 58.25 58.25 58.25 58.25 1.1K
11:57 58.26 58.27 58.26 58.27 2.1K
11:58 58.26 58.26 58.26 58.26 1.9K
12:02 58.33 58.33 58.33 58.33 0.3K
12:04 58.38 58.38 58.38 58.38 1.5K
12:15 58.36 58.36 58.34 58.34 5.3K
12:16 58.34 58.34 58.32 58.32 4.5K
12:17 58.28 58.28 58.28 58.28 0.6K
12:18 58.29 58.29 58.29 58.29 0.9K
12:19 58.32 58.32 58.32 58.32 1.4K
12:21 58.28 58.31 58.28 58.29 0.9K
12:25 58.35 58.35 58.35 58.35 0.4K
12:26 58.40 58.40 58.40 58.40 0.9K
12:28 58.36 58.36 58.36 58.36 0.6K
12:29 58.36 58.36 58.36 58.36 0.1K
12:30 58.35 58.35 58.35 58.35 0.6K
12:31 58.38 58.38 58.38 58.38 1.1K
12:34 58.40 58.40 58.40 58.40 0.3K
12:35 58.41 58.41 58.41 58.41 0.5K
12:37 58.44 58.44 58.44 58.44 0.4K
12:38 58.41 58.41 58.41 58.41 0.3K
12:39 58.49 58.49 58.49 58.49 1.2K
12:43 58.51 58.51 58.47 58.47 3.6K
12:44 58.49 58.49 58.49 58.49 1.4K
12:45 58.51 58.51 58.51 58.51 0.6K
12:46 58.41 58.41 58.41 58.41 2.0K
12:51 58.38 58.38 58.38 58.38 1.3K
12:52 58.39 58.39 58.39 58.39 0.7K
12:54 58.41 58.41 58.40 58.40 0.4K
12:55 58.39 58.39 58.39 58.39 0.3K
12:58 58.41 58.43 58.41 58.43 2.5K
13:00 58.41 58.41 58.41 58.41 1.7K
13:01 58.42 58.42 58.42 58.42 1.8K
13:10 58.41 58.41 58.41 58.41 0.9K
13:17 58.41 58.41 58.41 58.41 0.2K
13:18 58.43 58.43 58.43 58.43 2.6K
13:23 58.42 58.42 58.42 58.42 0.7K
13:26 58.43 58.43 58.43 58.43 0.2K
13:27 58.40 58.40 58.40 58.40 7.8K
13:28 58.39 58.39 58.39 58.39 2.9K
13:29 58.34 58.34 58.34 58.34 0.3K
13:32 58.36 58.37 58.36 58.37 5.1K
13:38 58.39 58.39 58.39 58.39 0.9K
13:45 58.39 58.39 58.39 58.39 1.5K
13:50 58.41 58.41 58.41 58.41 2.9K
13:58 58.44 58.44 58.44 58.44 1.8K
14:02 58.46 58.46 58.46 58.46 1.6K
14:04 58.43 58.43 58.43 58.43 3.4K
14:07 58.42 58.42 58.42 58.42 1.6K
14:13 58.45 58.45 58.45 58.45 0.5K
14:15 58.46 58.47 58.45 58.47 0.5K
14:16 58.47 58.47 58.47 58.47 2.3K
14:20 58.45 58.45 58.45 58.45 0.5K
14:21 58.45 58.45 58.45 58.45 0.8K
14:24 58.42 58.42 58.42 58.42 0.6K
14:25 58.41 58.41 58.41 58.41 1.1K
14:26 58.41 58.41 58.41 58.41 0.6K
14:27 58.43 58.43 58.39 58.39 1.3K
14:30 58.39 58.41 58.39 58.41 2.0K
14:32 58.44 58.44 58.44 58.44 1.2K
14:33 58.48 58.48 58.48 58.48 0.5K
14:35 58.45 58.45 58.45 58.45 0.8K
14:41 58.45 58.45 58.45 58.45 0.1K
14:42 58.45 58.45 58.45 58.45 1.1K
14:45 58.43 58.46 58.43 58.46 1.6K
14:46 58.46 58.49 58.46 58.49 1.5K
14:47 58.49 58.49 58.49 58.49 1.9K
14:49 58.47 58.47 58.47 58.47 1.3K
14:50 58.46 58.46 58.45 58.45 2.3K
14:52 58.45 58.45 58.45 58.45 0.9K
14:53 58.45 58.45 58.43 58.43 2.2K
14:55 58.45 58.45 58.45 58.45 0.5K
14:56 58.43 58.43 58.43 58.43 0.3K
14:57 58.43 58.43 58.43 58.43 1.1K
14:58 58.44 58.44 58.44 58.44 0.3K
14:59 58.44 58.44 58.44 58.44 0.5K
15:00 58.46 58.46 58.42 58.42 3.6K
15:01 58.46 58.46 58.46 58.46 0.1K
15:02 58.50 58.50 58.50 58.50 5.2K
15:04 58.50 58.50 58.50 58.50 0.7K
15:06 58.50 58.50 58.50 58.50 0.1K
15:07 58.47 58.50 58.47 58.49 1.4K
15:09 58.47 58.47 58.47 58.47 3.2K
15:13 58.46 58.46 58.44 58.44 2.5K
15:14 58.43 58.43 58.43 58.43 3.2K
15:15 58.43 58.43 58.43 58.43 2.3K
15:17 58.44 58.44 58.44 58.44 0.2K
15:18 58.42 58.44 58.42 58.44 1.6K
15:19 58.42 58.42 58.42 58.42 1.2K
15:20 58.44 58.44 58.44 58.44 1.2K
15:21 58.45 58.45 58.44 58.44 1.5K
15:24 58.44 58.44 58.40 58.40 6.1K
15:25 58.39 58.41 58.39 58.41 5.4K
15:27 58.45 58.45 58.45 58.45 0.8K
15:28 58.45 58.45 58.45 58.45 1.4K
15:31 58.47 58.47 58.46 58.46 3.5K
15:32 58.44 58.44 58.44 58.44 1.5K
15:36 58.44 58.44 58.43 58.43 3.9K
15:37 58.46 58.47 58.46 58.46 0.6K
15:38 58.47 58.47 58.45 58.45 4.9K
15:40 58.44 58.45 58.43 58.43 0.9K
15:41 58.44 58.44 58.44 58.44 2.4K
15:42 58.45 58.46 58.45 58.46 1.0K
15:43 58.46 58.46 58.45 58.45 2.4K
15:44 58.47 58.47 58.47 58.47 1.2K
15:45 58.46 58.47 58.46 58.47 2.9K
15:46 58.45 58.45 58.45 58.45 2.2K
15:47 58.44 58.45 58.44 58.45 2.5K
15:48 58.43 58.44 58.43 58.44 4.3K
15:49 58.41 58.41 58.41 58.41 1.1K
15:50 58.39 58.46 58.38 58.46 3.8K
15:51 58.45 58.45 58.45 58.45 1.4K
15:52 58.45 58.48 58.44 58.48 5.1K
15:53 58.47 58.51 58.47 58.49 5.8K
15:54 58.49 58.49 58.47 58.47 4.4K
15:55 58.46 58.50 58.46 58.50 3.1K
15:56 58.50 58.53 58.49 58.51 5.0K
15:57 58.54 58.57 58.53 58.57 4.0K
15:58 58.56 58.59 58.56 58.58 8.5K
15:59 58.57 58.58 58.54 58.54 188.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available