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 57.44 57.44 57.42 57.42 4.1K
09:31 57.44 57.44 57.44 57.44 0.9K
09:32 57.69 57.69 57.48 57.48 0.9K
09:33 57.46 57.63 57.46 57.63 0.4K
09:34 57.52 57.53 57.52 57.53 1.0K
09:38 57.52 57.52 57.44 57.44 3.1K
09:42 57.48 57.48 57.48 57.48 0.1K
09:44 57.48 57.49 57.48 57.48 1.2K
09:45 57.49 57.49 57.49 57.49 0.1K
09:46 57.43 57.43 57.35 57.38 2.3K
09:47 57.32 57.32 57.32 57.32 1.1K
09:48 57.24 57.24 57.21 57.21 0.7K
09:49 57.21 57.21 57.21 57.21 0.2K
09:50 57.21 57.21 57.21 57.21 0.3K
09:53 57.19 57.19 57.19 57.19 1.0K
09:54 57.19 57.26 57.19 57.26 0.2K
09:55 57.26 57.26 57.26 57.26 0.5K
09:57 57.16 57.16 57.16 57.16 0.1K
09:58 57.20 57.21 57.20 57.21 1.2K
09:59 57.21 57.21 57.21 57.21 1.7K
10:01 57.13 57.13 57.13 57.13 1.1K
10:02 57.08 57.11 57.08 57.11 1.7K
10:03 57.08 57.08 57.08 57.08 0.4K
10:04 57.07 57.07 57.07 57.07 2.3K
10:06 57.13 57.13 57.10 57.10 1.8K
10:08 57.10 57.12 57.10 57.12 0.9K
10:09 57.19 57.19 57.19 57.19 0.8K
10:13 57.27 57.31 57.27 57.31 1.3K
10:15 57.27 57.27 57.27 57.27 1.5K
10:16 57.31 57.31 57.31 57.31 0.5K
10:18 57.35 57.35 57.35 57.35 0.5K
10:19 57.35 57.35 57.35 57.35 0.6K
10:21 57.40 57.40 57.40 57.40 0.8K
10:22 57.43 57.43 57.43 57.43 2.1K
10:25 57.42 57.42 57.42 57.42 2.7K
10:26 57.40 57.40 57.40 57.40 0.3K
10:27 57.33 57.35 57.33 57.35 3.5K
10:28 57.35 57.37 57.34 57.37 9.0K
10:29 57.43 57.43 57.43 57.43 1.4K
10:31 57.49 57.50 57.49 57.50 0.6K
10:33 57.45 57.45 57.45 57.45 1.2K
10:35 57.45 57.47 57.45 57.47 0.6K
10:37 57.43 57.43 57.43 57.43 0.5K
10:38 57.40 57.40 57.40 57.40 1.9K
10:42 57.41 57.41 57.41 57.41 0.8K
10:44 57.44 57.44 57.44 57.44 0.2K
10:46 57.44 57.44 57.44 57.44 2.8K
10:52 57.56 57.56 57.56 57.56 2.1K
10:54 57.54 57.54 57.54 57.54 0.4K
10:56 57.57 57.57 57.52 57.52 2.0K
10:59 57.56 57.56 57.56 57.56 0.2K
11:00 57.56 57.59 57.56 57.59 2.0K
11:04 57.65 57.65 57.65 57.65 1.6K
11:05 57.65 57.65 57.65 57.65 1.4K
11:08 57.68 57.68 57.68 57.68 0.3K
11:09 57.64 57.64 57.61 57.61 2.4K
11:10 57.61 57.61 57.58 57.58 1.2K
11:11 57.60 57.60 57.60 57.60 0.9K
11:12 57.64 57.64 57.64 57.64 1.0K
11:13 57.64 57.64 57.64 57.64 0.6K
11:14 57.67 57.67 57.67 57.67 0.4K
11:15 57.68 57.68 57.68 57.68 0.4K
11:17 57.65 57.65 57.65 57.65 0.7K
11:19 57.61 57.61 57.61 57.61 1.1K
11:20 57.63 57.63 57.63 57.63 0.6K
11:23 57.63 57.63 57.63 57.63 0.6K
11:27 57.63 57.63 57.63 57.63 0.5K
11:29 57.63 57.63 57.63 57.63 1.0K
11:30 57.65 57.67 57.65 57.67 2.1K
11:31 57.68 57.68 57.68 57.68 0.5K
11:32 57.68 57.68 57.68 57.68 0.1K
11:33 57.70 57.70 57.70 57.70 1.2K
11:34 57.72 57.72 57.71 57.71 0.8K
11:35 57.71 57.71 57.71 57.71 2.4K
11:38 57.74 57.74 57.74 57.74 0.1K
11:40 57.74 57.74 57.74 57.74 0.3K
11:42 57.77 57.77 57.77 57.77 0.2K
11:43 57.77 57.77 57.77 57.77 0.7K
11:45 57.75 57.75 57.75 57.75 1.9K
11:49 57.81 57.81 57.81 57.81 1.3K
11:50 57.80 57.80 57.80 57.80 0.3K
11:51 57.76 57.76 57.76 57.76 0.9K
11:52 57.77 57.77 57.77 57.77 0.3K
11:54 57.75 57.75 57.75 57.75 1.3K
11:55 57.74 57.74 57.74 57.74 1.6K
11:56 57.79 57.79 57.79 57.79 2.2K
12:00 57.80 57.81 57.80 57.81 1.0K
12:02 57.80 57.80 57.80 57.80 0.3K
12:05 57.82 57.82 57.82 57.82 1.4K
12:07 57.85 57.85 57.85 57.85 0.5K
12:08 57.83 57.84 57.83 57.84 1.2K
12:11 57.83 57.83 57.83 57.83 0.2K
12:12 57.83 57.83 57.83 57.83 1.2K
12:15 57.88 57.89 57.88 57.89 0.6K
12:16 57.90 57.90 57.90 57.90 0.7K
12:20 57.89 57.89 57.87 57.87 3.1K
12:24 57.88 57.88 57.88 57.88 0.1K
12:25 57.88 57.88 57.86 57.86 0.8K
12:27 57.88 57.88 57.88 57.88 0.2K
12:28 57.88 57.88 57.88 57.88 0.4K
12:29 57.86 57.86 57.86 57.86 0.6K
12:30 57.88 57.88 57.88 57.88 0.1K
12:31 57.86 57.86 57.85 57.85 2.5K
12:34 57.88 57.88 57.88 57.88 0.5K
12:37 57.85 57.85 57.85 57.85 2.2K
12:38 57.85 57.85 57.85 57.85 0.5K
12:40 57.87 57.87 57.87 57.87 0.7K
12:42 57.85 57.85 57.85 57.85 0.9K
12:47 57.85 57.85 57.85 57.85 0.2K
12:48 57.85 57.85 57.85 57.85 0.4K
12:50 57.87 57.88 57.87 57.88 4.5K
12:56 57.90 57.90 57.90 57.90 0.9K
13:00 57.90 57.90 57.90 57.90 1.3K
13:01 57.87 57.87 57.87 57.87 1.0K
13:02 57.83 57.83 57.83 57.83 0.6K
13:03 57.82 57.82 57.82 57.82 1.2K
13:07 57.85 57.85 57.85 57.85 1.9K
13:10 57.89 57.89 57.89 57.89 0.5K
13:11 57.89 57.89 57.88 57.88 0.5K
13:14 57.90 57.91 57.90 57.91 0.6K
13:15 57.89 57.89 57.89 57.89 2.5K
13:16 57.92 57.92 57.88 57.88 2.2K
13:17 57.90 57.90 57.90 57.90 0.5K
13:18 57.91 57.91 57.91 57.91 0.4K
13:20 57.91 57.91 57.91 57.91 0.1K
13:21 57.90 57.90 57.90 57.90 0.4K
13:23 57.91 57.91 57.91 57.91 0.4K
13:25 57.92 57.93 57.92 57.93 0.9K
13:26 57.95 57.95 57.95 57.95 0.7K
13:27 57.94 57.94 57.94 57.94 0.8K
13:31 57.93 57.93 57.93 57.93 0.2K
13:32 57.92 57.92 57.92 57.92 1.6K
13:33 57.94 57.94 57.94 57.94 1.0K
13:34 57.95 57.95 57.95 57.95 1.0K
13:35 57.95 57.95 57.95 57.95 0.5K
13:36 57.96 57.96 57.96 57.96 0.1K
13:37 57.96 57.96 57.96 57.96 1.1K
13:41 57.97 57.97 57.96 57.96 2.9K
13:42 57.98 57.98 57.98 57.98 1.0K
13:45 57.99 57.99 57.99 57.99 0.3K
13:46 57.97 57.97 57.96 57.96 2.2K
13:47 57.96 57.96 57.96 57.96 1.7K
13:50 57.96 57.96 57.95 57.96 1.6K
13:51 57.97 57.97 57.97 57.97 0.8K
13:52 57.95 57.96 57.95 57.96 1.9K
13:54 57.96 57.96 57.96 57.96 0.2K
13:56 57.96 57.96 57.96 57.96 0.3K
13:58 57.97 57.97 57.97 57.97 0.7K
14:00 57.97 57.97 57.97 57.97 0.4K
14:01 57.97 57.97 57.97 57.97 0.1K
14:02 57.95 57.95 57.94 57.94 2.1K
14:03 57.92 57.95 57.92 57.95 2.0K
14:04 57.95 57.99 57.95 57.99 2.1K
14:05 57.98 57.98 57.98 57.98 1.0K
14:06 57.98 57.98 57.98 57.98 0.2K
14:07 57.98 57.98 57.98 57.98 0.2K
14:08 57.98 57.98 57.98 57.98 0.2K
14:09 58.02 58.02 58.02 58.02 1.1K
14:10 57.99 58.01 57.99 58.00 1.0K
14:11 58.01 58.01 58.01 58.01 0.4K
14:12 57.97 57.97 57.97 57.97 1.5K
14:17 57.98 57.98 57.98 57.98 0.2K
14:18 58.00 58.01 58.00 58.01 1.6K
14:19 58.02 58.02 58.02 58.02 0.9K
14:21 58.03 58.05 58.03 58.05 0.4K
14:22 58.02 58.02 58.02 58.02 1.8K
14:23 57.96 57.97 57.96 57.97 4.0K
14:28 58.03 58.03 58.03 58.03 0.4K
14:29 58.04 58.05 58.04 58.05 1.5K
14:31 58.03 58.03 58.03 58.03 0.3K
14:32 58.03 58.03 58.03 58.03 0.4K
14:33 58.02 58.02 58.02 58.02 0.4K
14:36 58.03 58.04 58.03 58.04 1.2K
14:37 58.04 58.04 58.04 58.04 0.5K
14:38 58.04 58.04 58.04 58.04 0.3K
14:40 58.03 58.03 58.03 58.03 0.1K
14:41 58.03 58.03 58.03 58.03 0.3K
14:42 58.04 58.04 58.04 58.04 0.7K
14:43 58.04 58.04 58.04 58.04 0.3K
14:44 58.02 58.02 58.02 58.02 1.9K
14:48 58.04 58.04 58.04 58.04 1.2K
14:49 58.05 58.05 58.03 58.03 1.9K
14:50 58.00 58.00 58.00 58.00 2.6K
14:51 57.98 57.98 57.98 57.98 0.9K
14:53 58.02 58.02 58.02 58.02 1.2K
14:54 57.99 57.99 57.99 57.99 0.5K
14:55 57.99 57.99 57.99 57.99 0.3K
14:56 57.96 57.96 57.96 57.96 1.3K
14:57 57.96 57.96 57.96 57.96 0.3K
14:59 57.96 57.96 57.96 57.96 0.3K
15:00 57.98 57.98 57.98 57.98 0.6K
15:01 57.99 57.99 57.99 57.99 0.6K
15:02 58.01 58.01 58.01 58.01 0.8K
15:03 57.99 58.01 57.99 58.01 0.4K
15:04 58.02 58.02 58.02 58.02 0.7K
15:06 58.00 58.00 57.99 58.00 2.4K
15:07 57.95 57.97 57.95 57.97 3.0K
15:09 57.97 57.97 57.97 57.97 0.3K
15:10 57.97 57.97 57.96 57.96 1.5K
15:11 57.93 57.95 57.93 57.94 2.0K
15:12 57.94 57.94 57.94 57.94 0.1K
15:13 57.97 57.98 57.97 57.98 1.4K
15:15 57.98 57.98 57.97 57.97 0.7K
15:16 57.98 57.98 57.98 57.98 0.9K
15:18 57.98 57.98 57.98 57.98 0.5K
15:19 57.99 57.99 57.99 57.99 1.0K
15:20 57.97 57.97 57.96 57.96 3.4K
15:21 57.94 57.94 57.94 57.94 1.4K
15:22 57.95 57.95 57.95 57.95 0.8K
15:23 57.93 57.93 57.93 57.93 1.2K
15:24 57.93 57.93 57.93 57.93 1.2K
15:25 57.90 57.90 57.90 57.90 1.1K
15:26 57.89 57.91 57.89 57.91 1.8K
15:27 57.94 57.95 57.94 57.94 1.0K
15:29 57.94 57.94 57.94 57.94 0.7K
15:30 57.96 57.96 57.96 57.96 1.7K
15:31 58.00 58.00 58.00 58.00 0.6K
15:32 58.01 58.01 58.01 58.01 0.9K
15:34 58.00 58.00 58.00 58.00 5.2K
15:35 57.97 57.99 57.96 57.99 4.0K
15:36 57.99 58.00 57.99 58.00 0.4K
15:37 58.02 58.02 58.02 58.02 1.7K
15:38 58.04 58.04 58.04 58.04 0.2K
15:39 58.05 58.05 57.98 58.00 5.8K
15:40 58.00 58.00 57.99 57.99 1.3K
15:42 57.98 57.98 57.98 57.98 0.5K
15:43 58.00 58.00 58.00 58.00 2.2K
15:44 57.97 57.98 57.97 57.98 3.1K
15:45 57.98 57.98 57.98 57.98 0.7K
15:46 58.01 58.01 57.96 57.96 6.6K
15:47 57.96 57.97 57.95 57.97 2.5K
15:48 57.97 57.97 57.94 57.95 2.1K
15:49 57.93 57.95 57.91 57.91 3.0K
15:50 57.90 57.92 57.90 57.92 3.2K
15:51 57.94 57.95 57.91 57.95 5.4K
15:52 57.95 57.97 57.95 57.97 3.4K
15:54 57.99 58.00 57.96 57.96 2.9K
15:55 58.00 58.00 57.99 57.99 3.4K
15:56 58.00 58.00 57.99 57.99 4.0K
15:57 58.01 58.02 58.01 58.01 6.7K
15:58 58.01 58.03 58.00 58.01 9.0K
15:59 58.00 58.04 57.98 57.98 170.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available