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 58.08 58.09 58.08 58.09 3.8K
09:32 57.83 57.83 57.83 57.83 0.3K
09:36 58.04 58.04 58.04 58.04 0.6K
09:39 58.02 58.02 58.02 58.02 0.5K
09:40 57.99 57.99 57.98 57.98 0.6K
09:41 57.98 57.98 57.98 57.98 0.2K
09:44 57.94 57.94 57.94 57.94 2.8K
09:51 57.96 57.96 57.96 57.96 0.5K
09:54 58.00 58.00 58.00 58.00 0.6K
09:56 58.03 58.04 58.03 58.04 1.6K
09:57 58.03 58.03 58.00 58.00 1.7K
09:58 57.99 57.99 57.99 57.99 0.5K
09:59 58.03 58.03 57.99 57.99 2.0K
10:01 57.99 57.99 57.99 57.99 2.3K
10:02 57.98 57.98 57.93 57.93 2.7K
10:05 57.93 57.93 57.82 57.82 4.0K
10:06 57.87 57.94 57.87 57.94 2.5K
10:07 57.96 57.96 57.96 57.96 2.3K
10:08 57.96 57.96 57.96 57.96 1.3K
10:10 57.99 57.99 57.99 57.99 0.4K
10:14 58.00 58.00 58.00 58.00 0.3K
10:15 58.00 58.00 58.00 58.00 0.2K
10:16 58.01 58.06 58.01 58.06 1.0K
10:17 58.02 58.02 58.01 58.01 2.6K
10:18 57.95 57.95 57.95 57.95 0.8K
10:19 57.91 57.91 57.91 57.91 0.7K
10:21 57.95 57.95 57.95 57.95 1.2K
10:23 57.99 58.01 57.99 58.01 1.6K
10:26 58.04 58.04 58.04 58.04 1.7K
10:32 57.98 57.98 57.98 57.98 1.2K
10:33 57.92 57.92 57.88 57.88 2.0K
10:37 57.91 57.91 57.91 57.91 1.5K
10:38 57.89 57.89 57.89 57.89 2.2K
10:42 57.81 57.81 57.81 57.81 0.3K
10:43 57.81 57.81 57.81 57.81 1.4K
10:45 57.86 57.86 57.86 57.86 1.8K
10:46 57.86 57.86 57.86 57.86 1.1K
10:52 57.81 57.81 57.81 57.81 2.6K
10:56 57.74 57.74 57.74 57.74 1.0K
10:57 57.76 57.82 57.76 57.82 7.2K
11:05 57.76 57.76 57.76 57.76 0.8K
11:10 57.81 57.81 57.81 57.81 7.5K
11:25 57.86 57.86 57.84 57.84 1.5K
11:29 57.83 57.83 57.80 57.80 1.9K
11:30 57.81 57.81 57.81 57.81 1.8K
11:31 57.78 57.78 57.78 57.78 0.9K
11:32 57.73 57.73 57.72 57.72 2.0K
11:33 57.72 57.72 57.72 57.72 0.5K
11:34 57.72 57.74 57.72 57.74 0.7K
11:35 57.74 57.82 57.74 57.82 1.4K
11:36 57.82 57.82 57.82 57.82 1.0K
11:39 57.75 57.75 57.75 57.75 0.7K
11:42 57.76 57.76 57.76 57.76 1.1K
11:45 57.76 57.76 57.76 57.76 0.2K
11:46 57.77 57.77 57.77 57.77 1.8K
11:52 57.88 57.88 57.88 57.88 0.2K
11:54 57.85 57.85 57.85 57.85 2.2K
11:56 57.86 57.86 57.84 57.84 0.6K
11:57 57.84 57.84 57.76 57.76 4.0K
11:58 57.72 57.72 57.72 57.72 0.4K
11:59 57.73 57.73 57.73 57.73 1.2K
12:00 57.67 57.67 57.67 57.67 1.4K
12:01 57.72 57.72 57.72 57.72 0.8K
12:08 57.75 57.76 57.75 57.76 0.6K
12:10 57.83 57.83 57.83 57.83 1.0K
12:16 57.88 57.88 57.88 57.88 0.7K
12:18 57.88 57.88 57.88 57.88 0.3K
12:19 57.89 57.89 57.89 57.89 0.5K
12:22 57.88 57.88 57.88 57.88 3.1K
12:24 57.87 57.87 57.87 57.87 0.9K
12:27 57.88 57.88 57.88 57.88 1.1K
12:29 57.88 57.88 57.88 57.88 0.9K
12:31 57.90 57.90 57.90 57.90 1.7K
12:36 57.91 57.91 57.91 57.91 0.5K
12:37 57.86 57.86 57.86 57.86 4.0K
12:40 57.89 57.89 57.89 57.89 1.4K
12:41 57.90 57.90 57.90 57.90 0.3K
12:42 57.90 57.90 57.90 57.90 0.8K
12:43 57.90 57.90 57.88 57.88 0.9K
12:45 57.94 57.94 57.94 57.94 1.5K
12:46 57.92 57.92 57.92 57.92 0.3K
12:47 57.92 57.92 57.92 57.92 0.8K
12:49 57.91 57.91 57.91 57.91 1.4K
12:52 57.88 57.92 57.88 57.92 1.9K
12:56 57.90 57.90 57.90 57.90 0.2K
12:57 57.96 57.96 57.96 57.96 1.3K
12:59 57.92 57.92 57.92 57.92 2.0K
13:00 57.94 57.95 57.94 57.95 1.5K
13:02 58.02 58.02 58.02 58.02 2.5K
13:06 57.98 57.98 57.98 57.98 1.1K
13:11 57.97 57.97 57.97 57.97 1.4K
13:18 57.97 57.97 57.93 57.93 1.8K
13:19 57.95 57.95 57.95 57.95 0.4K
13:20 57.95 57.95 57.95 57.95 2.1K
13:22 58.00 58.00 57.97 57.97 1.3K
13:25 57.96 57.96 57.96 57.96 2.1K
13:29 57.94 57.94 57.94 57.94 0.3K
13:30 57.96 57.96 57.96 57.96 1.1K
13:32 57.98 57.98 57.95 57.95 2.7K
13:33 57.95 57.95 57.95 57.95 1.4K
13:35 57.97 57.97 57.97 57.97 0.6K
13:36 57.99 57.99 57.98 57.98 0.8K
13:37 57.98 57.98 57.98 57.98 0.4K
13:39 57.97 57.98 57.95 57.98 1.2K
13:40 58.00 58.00 58.00 58.00 0.4K
13:41 58.01 58.01 58.01 58.01 0.3K
13:42 58.03 58.03 58.03 58.03 2.0K
13:46 58.05 58.05 58.05 58.05 1.1K
13:47 58.01 58.01 58.01 58.01 0.5K
13:48 58.02 58.02 58.02 58.02 0.7K
13:50 58.01 58.04 58.01 58.04 2.3K
13:52 58.07 58.07 58.07 58.07 1.6K
13:55 58.02 58.02 58.01 58.02 4.4K
14:02 58.05 58.09 58.05 58.06 2.3K
14:05 58.07 58.07 58.07 58.07 0.3K
14:06 58.11 58.11 58.11 58.11 0.8K
14:09 58.06 58.06 58.06 58.06 3.3K
14:13 58.02 58.02 58.02 58.02 0.9K
14:14 58.01 58.01 58.01 58.01 0.6K
14:17 58.01 58.01 57.99 57.99 3.7K
14:18 57.95 57.96 57.95 57.96 2.5K
14:19 57.95 57.95 57.95 57.95 0.4K
14:22 57.99 57.99 57.99 57.99 1.2K
14:23 57.99 57.99 57.98 57.98 0.3K
14:24 57.99 57.99 57.99 57.99 0.1K
14:25 57.98 57.98 57.98 57.98 0.8K
14:27 57.98 57.98 57.96 57.96 2.1K
14:28 57.95 57.95 57.95 57.95 0.2K
14:29 57.97 57.97 57.95 57.95 0.5K
14:30 57.98 57.98 57.98 57.98 1.8K
14:32 57.97 57.97 57.97 57.97 0.9K
14:35 58.00 58.00 58.00 58.00 0.5K
14:36 58.01 58.03 58.01 58.03 1.2K
14:37 58.01 58.01 58.01 58.01 2.0K
14:40 57.99 57.99 57.99 57.99 1.7K
14:42 57.99 58.00 57.99 58.00 1.2K
14:43 58.01 58.01 57.99 57.99 1.1K
14:44 58.00 58.00 58.00 58.00 0.6K
14:45 58.02 58.02 58.02 58.02 0.3K
14:46 58.03 58.03 58.03 58.03 1.6K
14:47 58.06 58.06 58.06 58.06 0.4K
14:48 58.05 58.05 58.05 58.05 0.4K
14:50 58.04 58.04 58.04 58.04 0.5K
14:51 58.03 58.03 58.02 58.02 2.2K
14:53 58.02 58.02 57.99 58.01 2.9K
14:56 58.00 58.00 58.00 58.00 1.1K
14:57 57.98 57.98 57.98 57.98 2.0K
14:58 57.98 57.98 57.96 57.97 1.8K
14:59 57.95 57.97 57.95 57.96 1.0K
15:00 57.96 57.96 57.96 57.96 1.7K
15:01 58.00 58.02 58.00 58.02 0.5K
15:02 58.02 58.02 58.02 58.02 0.2K
15:03 58.02 58.02 58.02 58.02 0.4K
15:04 58.01 58.01 58.01 58.01 1.3K
15:05 58.04 58.04 58.04 58.04 0.9K
15:06 58.06 58.06 58.01 58.01 4.0K
15:07 58.01 58.01 57.99 58.01 1.9K
15:12 58.04 58.04 58.04 58.04 0.9K
15:13 58.04 58.04 58.04 58.04 1.5K
15:16 58.06 58.06 58.06 58.06 2.6K
15:18 58.09 58.09 58.09 58.09 0.3K
15:20 58.08 58.08 58.07 58.07 3.8K
15:21 58.06 58.07 58.06 58.07 1.6K
15:22 58.06 58.06 58.06 58.06 0.9K
15:23 58.07 58.09 58.07 58.09 2.5K
15:24 58.09 58.09 58.09 58.09 0.9K
15:27 58.08 58.08 58.04 58.04 3.5K
15:28 58.04 58.04 58.04 58.04 1.6K
15:30 58.07 58.09 58.07 58.09 2.7K
15:31 58.10 58.12 58.10 58.12 2.2K
15:33 58.13 58.13 58.13 58.13 1.6K
15:35 58.12 58.12 58.12 58.12 1.6K
15:36 58.14 58.16 58.14 58.16 1.4K
15:37 58.15 58.15 58.13 58.13 6.7K
15:39 58.13 58.13 58.13 58.13 1.9K
15:40 58.18 58.18 58.18 58.18 0.5K
15:41 58.19 58.19 58.19 58.19 1.0K
15:42 58.20 58.20 58.19 58.19 1.6K
15:43 58.20 58.20 58.18 58.18 1.0K
15:44 58.19 58.19 58.19 58.19 0.8K
15:45 58.19 58.20 58.19 58.20 3.1K
15:46 58.25 58.25 58.25 58.25 1.6K
15:47 58.22 58.22 58.22 58.22 3.0K
15:49 58.18 58.18 58.17 58.18 3.8K
15:50 58.19 58.19 58.18 58.19 4.2K
15:51 58.19 58.19 58.19 58.19 2.3K
15:52 58.19 58.20 58.19 58.20 4.8K
15:53 58.20 58.20 58.18 58.18 4.3K
15:54 58.17 58.17 58.17 58.17 0.8K
15:55 58.16 58.19 58.16 58.17 8.0K
15:56 58.14 58.19 58.14 58.19 6.5K
15:57 58.21 58.22 58.21 58.21 4.1K
15:58 58.24 58.25 58.21 58.21 7.7K
15:59 58.22 58.25 58.20 58.25 87.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available