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 58.50 58.50 58.50 58.50 4.2K
09:33 58.51 58.54 58.51 58.54 2.6K
09:46 58.69 58.69 58.58 58.58 1.1K
09:47 58.61 58.61 58.61 58.61 1.3K
09:53 58.60 58.60 58.52 58.56 5.1K
09:54 58.60 58.60 58.60 58.60 0.9K
09:57 58.62 58.62 58.62 58.62 0.5K
10:00 58.54 58.54 58.54 58.54 1.0K
10:01 58.56 58.56 58.47 58.47 3.9K
10:06 58.41 58.43 58.41 58.43 0.3K
10:07 58.33 58.33 58.33 58.33 2.0K
10:08 58.33 58.43 58.33 58.43 3.3K
10:09 58.42 58.42 58.42 58.42 0.3K
10:13 58.34 58.34 58.34 58.34 0.4K
10:14 58.39 58.39 58.39 58.39 0.4K
10:15 58.32 58.32 58.29 58.29 2.9K
10:16 58.33 58.33 58.32 58.32 1.0K
10:18 58.33 58.33 58.33 58.33 1.9K
10:19 58.32 58.34 58.32 58.34 1.3K
10:21 58.43 58.43 58.43 58.43 1.0K
10:24 58.42 58.45 58.42 58.45 3.6K
10:25 58.43 58.43 58.43 58.43 0.5K
10:26 58.43 58.43 58.41 58.41 1.9K
10:27 58.41 58.41 58.41 58.41 0.3K
10:28 58.34 58.34 58.33 58.33 1.8K
10:29 58.31 58.31 58.31 58.31 1.2K
10:30 58.36 58.38 58.36 58.38 2.1K
10:31 58.40 58.43 58.40 58.43 0.5K
10:32 58.44 58.48 58.44 58.48 1.4K
10:34 58.45 58.45 58.45 58.45 0.5K
10:35 58.49 58.49 58.41 58.41 0.8K
10:36 58.43 58.43 58.41 58.41 0.4K
10:37 58.37 58.37 58.33 58.33 1.8K
10:40 58.33 58.33 58.29 58.33 3.3K
10:47 58.31 58.31 58.31 58.31 0.5K
10:49 58.29 58.29 58.29 58.29 1.9K
10:52 58.25 58.25 58.25 58.25 1.4K
10:53 58.18 58.18 58.18 58.18 0.3K
10:55 58.22 58.22 58.22 58.22 0.3K
10:56 58.25 58.25 58.25 58.25 1.3K
10:57 58.27 58.27 58.27 58.27 0.9K
10:58 58.30 58.30 58.24 58.24 1.3K
11:00 58.27 58.27 58.27 58.27 0.3K
11:02 58.32 58.32 58.32 58.32 0.1K
11:03 58.34 58.34 58.33 58.33 1.6K
11:05 58.33 58.33 58.33 58.33 1.5K
11:08 58.28 58.28 58.26 58.26 1.0K
11:09 58.28 58.28 58.28 58.28 1.2K
11:12 58.31 58.31 58.26 58.30 2.2K
11:16 58.25 58.25 58.25 58.25 1.3K
11:20 58.27 58.27 58.27 58.27 1.4K
11:23 58.26 58.26 58.22 58.22 3.4K
11:27 58.18 58.18 58.18 58.18 0.1K
11:28 58.15 58.15 58.15 58.15 0.8K
11:29 58.18 58.18 58.18 58.18 0.6K
11:31 58.16 58.16 58.16 58.16 1.6K
11:34 58.13 58.14 58.13 58.14 1.1K
11:35 58.16 58.16 58.16 58.16 1.3K
11:38 58.14 58.14 58.14 58.14 0.5K
11:39 58.24 58.24 58.24 58.24 0.2K
11:41 58.18 58.18 58.18 58.18 2.1K
11:42 58.17 58.17 58.17 58.17 1.6K
11:47 58.18 58.18 58.18 58.18 0.6K
11:48 58.19 58.19 58.19 58.19 0.3K
11:50 58.19 58.19 58.19 58.19 1.3K
11:54 58.27 58.27 58.27 58.27 0.3K
11:55 58.27 58.27 58.24 58.24 0.5K
11:56 58.27 58.27 58.24 58.26 2.3K
11:57 58.26 58.26 58.26 58.26 0.2K
11:58 58.25 58.25 58.25 58.25 0.3K
11:59 58.24 58.24 58.24 58.24 0.2K
12:00 58.25 58.25 58.25 58.25 0.5K
12:03 58.21 58.21 58.21 58.21 1.6K
12:04 58.22 58.22 58.18 58.18 1.3K
12:07 58.20 58.20 58.20 58.20 0.5K
12:08 58.21 58.21 58.21 58.21 0.1K
12:09 58.21 58.21 58.21 58.21 0.1K
12:10 58.19 58.19 58.19 58.19 0.6K
12:12 58.18 58.18 58.18 58.18 0.6K
12:13 58.15 58.15 58.15 58.15 0.3K
12:14 58.15 58.15 58.15 58.15 0.9K
12:15 58.13 58.13 58.13 58.13 3.8K
12:16 58.16 58.16 58.15 58.15 0.7K
12:17 58.14 58.19 58.14 58.19 2.1K
12:21 58.17 58.17 58.17 58.17 0.2K
12:22 58.15 58.15 58.15 58.15 0.9K
12:25 58.17 58.17 58.17 58.17 2.8K
12:26 58.18 58.19 58.18 58.19 0.4K
12:27 58.16 58.16 58.16 58.16 0.9K
12:28 58.17 58.17 58.17 58.17 2.0K
12:31 58.11 58.11 58.11 58.11 1.5K
12:35 58.10 58.10 58.10 58.10 1.9K
12:38 58.15 58.15 58.15 58.15 0.4K
12:40 58.15 58.15 58.15 58.15 0.6K
12:42 58.14 58.14 58.14 58.14 1.6K
12:44 58.19 58.19 58.19 58.19 0.1K
12:45 58.19 58.19 58.19 58.19 1.0K
12:47 58.17 58.17 58.17 58.17 0.6K
12:48 58.22 58.22 58.22 58.22 0.4K
12:51 58.19 58.19 58.19 58.19 2.3K
12:53 58.16 58.16 58.16 58.16 2.7K
12:57 58.16 58.16 58.16 58.16 0.8K
12:59 58.18 58.18 58.18 58.18 1.4K
13:01 58.21 58.21 58.21 58.21 0.5K
13:06 58.26 58.26 58.26 58.26 0.3K
13:09 58.25 58.25 58.23 58.23 0.3K
13:10 58.26 58.26 58.24 58.24 1.4K
13:11 58.27 58.27 58.27 58.27 0.6K
13:12 58.28 58.28 58.28 58.28 1.1K
13:17 58.27 58.27 58.27 58.27 0.9K
13:18 58.28 58.28 58.28 58.28 0.4K
13:20 58.27 58.27 58.27 58.27 2.4K
13:23 58.26 58.26 58.26 58.26 1.3K
13:24 58.24 58.24 58.24 58.24 1.5K
13:25 58.23 58.23 58.21 58.21 2.4K
13:27 58.22 58.22 58.22 58.22 0.4K
13:29 58.22 58.22 58.20 58.22 0.7K
13:31 58.20 58.20 58.20 58.20 1.3K
13:35 58.19 58.19 58.15 58.15 1.8K
13:36 58.18 58.21 58.18 58.21 2.3K
13:42 58.19 58.19 58.19 58.19 0.4K
13:43 58.20 58.20 58.20 58.20 0.5K
13:44 58.20 58.20 58.20 58.20 0.2K
13:46 58.20 58.20 58.20 58.20 0.2K
13:47 58.22 58.22 58.22 58.22 0.8K
13:50 58.20 58.20 58.20 58.20 1.5K
13:52 58.21 58.21 58.21 58.21 0.8K
13:53 58.22 58.22 58.22 58.22 0.6K
13:55 58.22 58.22 58.22 58.22 0.1K
13:56 58.21 58.21 58.21 58.21 0.3K
13:57 58.23 58.23 58.23 58.23 0.7K
13:59 58.21 58.21 58.21 58.21 1.2K
14:00 58.25 58.25 58.25 58.25 0.6K
14:03 58.30 58.30 58.30 58.30 0.3K
14:05 58.23 58.23 58.23 58.23 2.4K
14:06 58.25 58.25 58.25 58.25 1.3K
14:09 58.23 58.23 58.21 58.21 1.2K
14:11 58.20 58.20 58.20 58.20 0.2K
14:13 58.23 58.23 58.23 58.23 1.4K
14:16 58.25 58.25 58.25 58.25 0.6K
14:17 58.26 58.26 58.26 58.26 0.2K
14:19 58.26 58.26 58.26 58.26 0.1K
14:20 58.26 58.28 58.26 58.28 2.4K
14:22 58.25 58.25 58.24 58.24 1.6K
14:24 58.26 58.26 58.26 58.26 0.5K
14:25 58.26 58.26 58.26 58.26 0.5K
14:26 58.28 58.28 58.28 58.28 0.2K
14:27 58.26 58.26 58.26 58.26 0.6K
14:28 58.25 58.25 58.25 58.25 0.5K
14:29 58.26 58.26 58.26 58.26 0.8K
14:30 58.27 58.27 58.27 58.27 0.5K
14:31 58.26 58.26 58.26 58.26 1.2K
14:35 58.27 58.27 58.27 58.27 0.8K
14:37 58.28 58.28 58.28 58.28 0.2K
14:39 58.28 58.28 58.28 58.28 0.5K
14:42 58.27 58.28 58.27 58.28 1.1K
14:44 58.29 58.29 58.29 58.29 3.1K
14:49 58.31 58.31 58.31 58.31 1.1K
14:51 58.30 58.30 58.27 58.27 2.1K
14:52 58.25 58.25 58.14 58.19 4.0K
14:53 58.16 58.16 58.16 58.16 1.2K
14:54 58.16 58.18 58.16 58.18 1.7K
14:59 58.25 58.25 58.25 58.25 0.2K
15:00 58.27 58.27 58.23 58.23 1.7K
15:07 58.25 58.25 58.25 58.25 1.8K
15:08 58.26 58.26 58.22 58.22 0.9K
15:11 58.24 58.24 58.24 58.24 0.5K
15:12 58.25 58.25 58.25 58.25 2.4K
15:14 58.22 58.22 58.19 58.19 3.6K
15:15 58.20 58.20 58.20 58.20 1.6K
15:16 58.16 58.17 58.16 58.17 1.9K
15:17 58.17 58.17 58.17 58.17 0.7K
15:19 58.18 58.18 58.18 58.18 0.7K
15:20 58.18 58.18 58.18 58.18 0.4K
15:21 58.16 58.16 58.16 58.16 0.9K
15:23 58.15 58.15 58.15 58.15 0.4K
15:24 58.17 58.17 58.15 58.15 1.1K
15:26 58.15 58.15 58.14 58.14 1.9K
15:27 58.15 58.15 58.15 58.15 3.7K
15:29 58.12 58.12 58.12 58.12 1.4K
15:30 58.13 58.13 58.13 58.13 1.7K
15:31 58.10 58.10 58.09 58.09 1.6K
15:32 58.09 58.09 58.09 58.09 2.2K
15:34 58.07 58.07 58.07 58.07 1.8K
15:36 58.04 58.06 58.04 58.06 2.4K
15:38 58.06 58.06 58.05 58.05 2.7K
15:39 58.05 58.05 58.04 58.04 1.4K
15:40 58.01 58.04 58.01 58.04 4.4K
15:41 58.03 58.03 58.03 58.03 1.3K
15:42 58.03 58.07 58.03 58.07 3.4K
15:43 58.09 58.09 58.07 58.07 3.1K
15:44 58.07 58.07 58.06 58.06 0.9K
15:45 58.06 58.08 58.06 58.08 3.0K
15:46 58.09 58.10 58.09 58.10 1.1K
15:47 58.11 58.11 58.07 58.07 3.4K
15:48 58.08 58.08 58.06 58.06 0.8K
15:49 58.06 58.06 58.05 58.05 4.2K
15:50 58.02 58.02 57.98 58.01 3.8K
15:51 58.01 58.01 57.99 58.00 3.1K
15:52 58.01 58.02 57.99 57.99 2.2K
15:53 57.99 57.99 57.98 57.99 1.6K
15:54 57.97 57.97 57.95 57.96 3.5K
15:55 57.92 57.92 57.88 57.90 8.1K
15:56 57.91 57.91 57.87 57.87 9.5K
15:57 57.87 57.91 57.87 57.89 10.1K
15:58 57.90 57.90 57.86 57.87 5.7K
15:59 57.86 57.91 57.86 57.89 132.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available