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 57.88 57.88 57.43 57.43 4.2K
09:33 57.49 57.49 57.49 57.49 0.2K
09:35 57.74 57.74 57.52 57.52 0.2K
09:36 57.51 57.51 57.51 57.51 0.2K
09:38 57.53 57.53 57.53 57.53 0.2K
09:40 57.54 57.73 57.54 57.73 0.5K
09:42 57.54 57.73 57.54 57.73 0.2K
09:43 57.73 57.73 57.73 57.73 0.2K
09:44 57.56 57.56 57.56 57.56 0.1K
09:45 57.68 57.76 57.68 57.76 0.7K
09:47 57.62 57.62 57.62 57.62 0.4K
09:49 57.68 57.77 57.68 57.77 0.8K
09:50 57.77 57.77 57.77 57.77 0.3K
09:51 57.68 57.77 57.68 57.77 0.2K
09:52 57.77 57.77 57.77 57.77 0.3K
09:54 57.77 57.78 57.77 57.78 0.3K
09:55 57.77 57.77 57.77 57.77 0.1K
09:56 57.91 57.91 57.91 57.91 1.2K
09:57 57.91 57.91 57.91 57.91 0.4K
09:59 57.79 57.84 57.79 57.84 4.2K
10:00 57.84 57.84 57.83 57.83 0.5K
10:02 57.89 57.89 57.89 57.89 0.6K
10:03 57.89 57.89 57.89 57.89 0.4K
10:04 57.84 57.84 57.84 57.84 0.4K
10:06 57.89 57.89 57.89 57.89 0.1K
10:07 57.97 57.97 57.97 57.97 0.5K
10:09 57.97 57.97 57.97 57.97 0.2K
10:10 58.06 58.06 58.06 58.06 0.1K
10:11 57.97 57.97 57.97 57.97 0.3K
10:12 57.96 57.96 57.96 57.96 0.2K
10:14 57.97 57.97 57.97 57.97 0.5K
10:16 57.97 57.97 57.97 57.97 0.1K
10:17 57.98 58.20 57.98 58.20 1.8K
10:18 58.14 58.14 58.14 58.14 0.1K
10:19 58.13 58.13 58.13 58.13 0.3K
10:20 58.14 58.14 58.14 58.14 0.2K
10:21 58.14 58.14 58.14 58.14 0.2K
10:23 58.14 58.14 58.14 58.14 0.2K
10:24 58.14 58.14 58.14 58.14 0.1K
10:25 58.20 58.20 58.20 58.20 0.9K
10:26 58.19 58.19 58.19 58.19 0.4K
10:28 58.19 58.20 58.19 58.20 0.7K
10:29 58.17 58.17 58.12 58.12 15.9K
10:31 58.17 58.17 58.17 58.17 0.2K
10:34 58.18 58.18 58.18 58.18 0.8K
10:35 58.14 58.14 58.14 58.14 0.8K
10:37 58.12 58.12 58.12 58.12 1.0K
10:39 58.16 58.16 58.16 58.16 0.4K
10:40 58.12 58.12 58.09 58.09 3.8K
10:44 58.06 58.06 58.06 58.06 1.4K
10:46 58.03 58.03 58.03 58.03 0.5K
10:47 58.04 58.04 58.04 58.04 0.2K
10:50 58.03 58.06 58.03 58.06 1.0K
10:52 58.03 58.03 58.03 58.03 1.8K
10:53 58.02 58.04 58.02 58.04 2.0K
10:55 58.05 58.05 58.05 58.05 1.3K
10:58 58.01 58.01 58.01 58.01 0.7K
10:59 58.02 58.02 58.02 58.02 1.9K
11:04 58.05 58.07 58.05 58.07 1.1K
11:05 58.08 58.08 58.08 58.08 1.1K
11:11 58.08 58.08 58.08 58.08 0.6K
11:12 58.09 58.09 58.09 58.09 1.1K
11:13 58.14 58.14 58.14 58.14 1.1K
11:14 58.14 58.14 58.14 58.14 0.3K
11:15 58.15 58.15 58.14 58.14 3.5K
11:16 58.09 58.09 58.09 58.09 3.4K
11:17 58.07 58.07 58.07 58.07 1.2K
11:20 58.06 58.09 58.06 58.09 2.4K
11:25 58.07 58.09 58.07 58.09 1.2K
11:26 58.12 58.12 58.12 58.12 0.4K
11:29 58.16 58.16 58.16 58.16 0.4K
11:32 58.13 58.13 58.11 58.11 4.2K
11:34 58.06 58.06 58.06 58.06 1.6K
11:35 58.06 58.06 58.06 58.06 0.7K
11:36 58.04 58.04 58.04 58.04 1.2K
11:42 58.05 58.05 58.05 58.05 0.8K
11:44 58.04 58.04 58.04 58.04 1.4K
11:48 58.05 58.07 58.05 58.07 3.5K
11:53 58.07 58.07 58.06 58.06 2.1K
11:55 58.08 58.08 58.08 58.08 0.5K
11:58 58.06 58.06 58.05 58.05 1.9K
11:59 58.05 58.05 58.05 58.05 0.1K
12:00 58.06 58.06 58.06 58.06 1.1K
12:01 58.05 58.05 58.05 58.05 0.3K
12:03 58.07 58.07 58.07 58.07 0.6K
12:04 58.06 58.06 58.04 58.04 1.9K
12:06 58.12 58.12 58.12 58.12 0.7K
12:10 58.15 58.15 58.15 58.15 0.3K
12:12 58.14 58.14 58.14 58.14 1.9K
12:15 58.15 58.15 58.15 58.15 0.8K
12:16 58.14 58.14 58.13 58.13 6.4K
12:18 58.07 58.07 58.07 58.07 0.3K
12:19 58.09 58.09 58.09 58.09 1.7K
12:24 58.11 58.11 58.11 58.11 0.4K
12:27 58.10 58.10 58.03 58.03 3.1K
12:28 57.95 57.95 57.95 57.95 1.0K
12:29 57.95 57.95 57.95 57.95 0.5K
12:32 57.91 57.91 57.88 57.88 1.0K
12:33 57.85 57.85 57.85 57.85 0.5K
12:34 57.88 57.88 57.88 57.88 0.6K
12:35 57.91 57.91 57.91 57.91 0.3K
12:36 57.94 57.97 57.94 57.97 1.6K
12:37 57.98 57.98 57.94 57.94 3.0K
12:43 58.05 58.05 58.05 58.05 2.4K
12:45 57.98 57.98 57.98 57.98 0.7K
12:46 57.98 58.00 57.98 58.00 0.7K
12:47 58.03 58.03 58.03 58.03 0.9K
12:50 58.00 58.00 57.99 57.99 2.4K
12:51 58.01 58.01 58.01 58.01 0.5K
12:55 58.02 58.02 58.02 58.02 0.7K
12:58 58.04 58.04 58.04 58.04 0.3K
12:59 58.02 58.02 58.02 58.02 4.3K
13:01 58.03 58.03 58.03 58.03 1.0K
13:07 58.11 58.11 58.11 58.11 0.4K
13:09 58.08 58.11 58.08 58.11 1.2K
13:10 58.08 58.08 58.07 58.07 2.9K
13:11 58.05 58.05 58.05 58.05 2.5K
13:18 58.09 58.09 58.09 58.09 2.6K
13:21 58.07 58.07 58.07 58.07 2.6K
13:27 58.12 58.12 58.12 58.12 1.1K
13:30 58.15 58.16 58.15 58.16 0.5K
13:31 58.15 58.15 58.15 58.15 0.2K
13:32 58.16 58.16 58.16 58.16 1.0K
13:37 58.16 58.16 58.15 58.15 2.9K
13:38 58.15 58.15 58.15 58.15 1.4K
13:39 58.14 58.14 58.14 58.14 3.4K
13:43 58.13 58.13 58.13 58.13 1.6K
13:44 58.11 58.11 58.11 58.11 0.5K
13:45 58.10 58.10 58.10 58.10 2.9K
13:50 58.13 58.13 58.13 58.13 0.8K
13:51 58.16 58.16 58.16 58.16 0.4K
13:52 58.16 58.16 58.16 58.16 0.2K
13:53 58.16 58.16 58.16 58.16 0.4K
13:54 58.17 58.17 58.16 58.16 2.4K
13:55 58.15 58.15 58.15 58.15 2.2K
13:57 58.11 58.14 58.11 58.14 0.7K
13:59 58.10 58.10 58.10 58.10 1.4K
14:00 58.10 58.10 58.10 58.10 1.4K
14:02 58.12 58.12 58.12 58.12 2.4K
14:09 58.14 58.14 58.14 58.14 1.1K
14:11 58.14 58.14 58.14 58.14 6.2K
14:16 58.06 58.10 58.06 58.10 4.3K
14:18 58.07 58.13 58.07 58.13 4.4K
14:19 58.11 58.11 58.11 58.11 0.2K
14:20 58.11 58.11 58.11 58.11 0.3K
14:21 58.08 58.08 58.08 58.08 2.0K
14:23 58.08 58.08 58.06 58.06 0.7K
14:24 58.06 58.06 58.06 58.06 0.3K
14:25 58.06 58.07 58.06 58.07 2.1K
14:29 58.07 58.07 58.07 58.07 3.6K
14:35 58.04 58.04 58.04 58.04 0.7K
14:37 58.07 58.08 58.07 58.08 0.8K
14:39 58.06 58.06 58.06 58.06 1.3K
14:40 58.06 58.06 58.06 58.06 1.2K
14:42 58.07 58.07 58.07 58.07 1.3K
14:44 58.06 58.06 58.06 58.06 2.3K
14:47 58.07 58.07 58.07 58.07 2.5K
14:50 58.12 58.12 58.12 58.12 0.2K
14:51 58.10 58.10 58.10 58.10 0.7K
14:53 58.16 58.16 58.16 58.16 1.1K
14:54 58.15 58.15 58.15 58.15 2.2K
14:55 58.13 58.13 58.13 58.13 0.9K
14:56 58.11 58.11 58.11 58.11 2.6K
14:58 58.07 58.07 58.06 58.06 4.7K
14:59 58.09 58.09 58.09 58.09 1.3K
15:01 58.03 58.06 58.03 58.06 2.7K
15:04 58.05 58.05 58.05 58.05 1.2K
15:05 58.04 58.04 58.02 58.02 2.0K
15:06 58.05 58.05 58.05 58.04 0.7K
15:07 58.06 58.06 58.06 58.06 3.5K
15:09 58.01 58.01 58.01 58.01 0.6K
15:10 58.04 58.04 58.04 58.04 0.7K
15:12 58.01 58.01 58.01 58.01 1.7K
15:17 58.06 58.06 58.06 58.06 1.7K
15:18 58.09 58.09 58.09 58.09 0.8K
15:19 58.10 58.10 58.10 58.10 1.6K
15:21 58.08 58.08 58.08 58.08 1.9K
15:23 58.08 58.08 58.08 58.08 1.0K
15:24 58.11 58.11 58.11 58.11 1.4K
15:26 58.13 58.14 58.13 58.13 1.6K
15:27 58.10 58.12 58.10 58.12 5.2K
15:28 58.17 58.17 58.17 58.17 2.3K
15:30 58.14 58.14 58.14 58.14 1.1K
15:32 58.14 58.14 58.14 58.14 2.4K
15:34 58.15 58.15 58.15 58.15 0.8K
15:35 58.14 58.15 58.14 58.15 1.5K
15:36 58.16 58.17 58.16 58.17 2.6K
15:38 58.18 58.18 58.08 58.08 3.7K
15:39 58.09 58.09 58.09 58.09 1.8K
15:40 58.09 58.09 58.07 58.07 2.1K
15:41 58.08 58.10 58.06 58.06 2.6K
15:42 58.06 58.06 58.05 58.05 1.4K
15:43 58.06 58.07 58.06 58.07 0.9K
15:44 58.08 58.08 58.08 58.08 0.7K
15:45 58.07 58.08 58.06 58.06 3.7K
15:46 58.04 58.04 58.04 58.04 0.9K
15:47 58.08 58.08 58.06 58.06 0.8K
15:48 58.04 58.06 58.04 58.04 4.6K
15:49 58.08 58.08 58.06 58.06 2.2K
15:50 58.03 58.06 58.03 58.06 5.1K
15:51 58.04 58.05 58.04 58.05 2.4K
15:52 58.03 58.05 58.03 58.05 4.2K
15:53 58.05 58.05 58.02 58.04 5.0K
15:54 58.02 58.02 58.01 58.02 2.4K
15:55 58.01 58.13 58.01 58.10 8.8K
15:56 58.10 58.10 58.09 58.10 5.3K
15:57 58.08 58.11 58.08 58.10 5.4K
15:58 58.12 58.14 58.08 58.08 8.9K
15:59 58.06 58.06 57.97 58.00 343.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available