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 57.97 57.97 57.97 57.97 4.1K
09:32 58.01 58.01 58.01 58.01 2.0K
09:34 58.18 58.18 58.18 58.18 0.1K
09:35 58.18 58.18 58.18 58.18 0.6K
09:36 58.18 58.18 58.18 58.18 0.2K
09:37 58.16 58.16 58.16 58.16 1.7K
09:38 58.08 58.08 58.08 58.08 0.6K
09:39 58.05 58.05 58.05 58.05 1.3K
09:42 58.05 58.11 58.05 58.05 1.5K
09:43 58.06 58.06 58.06 58.06 0.6K
09:47 58.03 58.03 58.02 58.02 1.8K
09:48 58.02 58.02 58.02 58.02 2.1K
09:49 58.02 58.02 58.02 58.02 4.3K
09:50 58.09 58.09 58.09 58.09 2.0K
09:51 58.13 58.13 58.13 58.13 0.5K
09:54 58.13 58.13 58.13 58.13 0.3K
09:57 58.12 58.12 58.12 58.12 0.3K
09:58 58.12 58.12 58.12 58.12 3.0K
10:00 58.05 58.05 58.04 58.04 1.8K
10:01 58.04 58.04 58.04 58.04 0.3K
10:04 58.01 58.01 58.01 58.01 0.7K
10:05 58.05 58.10 58.05 58.10 2.9K
10:10 58.08 58.08 58.01 58.01 3.9K
10:11 58.02 58.02 58.02 58.02 1.1K
10:13 57.99 58.02 57.99 58.02 0.4K
10:14 58.02 58.02 58.02 58.02 2.1K
10:15 58.03 58.03 58.03 58.03 0.3K
10:16 58.03 58.03 57.95 57.95 2.2K
10:17 57.92 57.92 57.92 57.92 0.3K
10:19 57.91 57.91 57.91 57.91 1.2K
10:20 57.87 57.87 57.83 57.83 0.8K
10:21 57.84 57.88 57.84 57.88 1.0K
10:23 57.88 57.92 57.88 57.92 1.4K
10:24 57.96 57.96 57.96 57.96 0.8K
10:26 57.98 57.98 57.98 57.98 1.0K
10:31 58.02 58.02 58.02 58.02 1.3K
10:33 57.98 57.98 57.98 57.98 1.8K
10:34 57.95 57.98 57.95 57.98 0.8K
10:38 57.95 57.96 57.95 57.96 3.1K
10:40 57.93 57.93 57.93 57.93 0.5K
10:41 57.93 57.93 57.93 57.93 0.5K
10:42 57.91 57.91 57.91 57.91 0.1K
10:43 57.85 57.87 57.85 57.87 2.2K
10:45 57.85 57.85 57.85 57.85 1.0K
10:46 57.89 57.89 57.89 57.89 0.7K
10:47 57.92 57.92 57.92 57.92 0.4K
10:48 57.96 57.96 57.96 57.96 1.0K
10:51 57.88 57.88 57.86 57.86 1.6K
10:54 57.89 57.89 57.89 57.89 3.1K
10:58 57.78 57.78 57.78 57.78 0.4K
11:01 57.78 57.79 57.78 57.79 0.4K
11:02 57.80 57.80 57.80 57.80 0.4K
11:03 57.82 57.82 57.81 57.81 1.8K
11:04 57.81 57.81 57.79 57.79 0.6K
11:05 57.80 57.80 57.80 57.80 0.5K
11:06 57.77 57.77 57.77 57.77 1.5K
11:07 57.78 57.78 57.78 57.78 0.7K
11:08 57.77 57.77 57.75 57.75 2.6K
11:10 57.70 57.72 57.70 57.72 0.8K
11:11 57.73 57.73 57.73 57.73 0.9K
11:12 57.74 57.76 57.74 57.76 1.3K
11:13 57.76 57.76 57.76 57.76 0.8K
11:15 57.79 57.79 57.79 57.79 0.6K
11:16 57.80 57.85 57.80 57.85 1.5K
11:17 57.85 57.85 57.78 57.78 3.7K
11:20 57.80 57.80 57.80 57.80 2.0K
11:27 57.79 57.79 57.72 57.74 2.8K
11:28 57.73 57.73 57.73 57.73 0.1K
11:29 57.73 57.73 57.73 57.73 0.2K
11:30 57.74 57.74 57.73 57.73 1.3K
11:32 57.72 57.72 57.72 57.71 1.3K
11:33 57.76 57.76 57.76 57.76 0.4K
11:34 57.75 57.75 57.75 57.75 0.2K
11:35 57.75 57.75 57.72 57.74 2.9K
11:36 57.73 57.73 57.73 57.73 0.2K
11:37 57.76 57.76 57.76 57.76 0.4K
11:38 57.76 57.76 57.76 57.76 0.2K
11:39 57.74 57.74 57.74 57.74 0.3K
11:40 57.74 57.74 57.74 57.74 0.8K
11:41 57.73 57.75 57.73 57.75 0.5K
11:42 57.75 57.75 57.75 57.75 0.8K
11:44 57.72 57.72 57.69 57.69 4.1K
11:45 57.69 57.71 57.69 57.71 2.1K
11:46 57.73 57.73 57.73 57.73 0.4K
11:47 57.76 57.76 57.76 57.76 0.1K
11:48 57.77 57.77 57.77 57.77 0.1K
11:49 57.79 57.79 57.78 57.78 0.8K
11:51 57.81 57.81 57.81 57.81 0.6K
11:52 57.85 57.85 57.85 57.85 0.2K
11:53 57.85 57.85 57.85 57.85 0.2K
11:54 57.84 57.84 57.83 57.83 1.9K
11:55 57.82 57.82 57.82 57.82 0.7K
11:57 57.77 57.77 57.77 57.77 2.3K
11:58 57.75 57.75 57.75 57.75 1.5K
12:05 57.71 57.71 57.71 57.71 0.7K
12:09 57.75 57.75 57.74 57.74 0.7K
12:10 57.71 57.71 57.67 57.67 3.5K
12:11 57.62 57.62 57.62 57.62 0.4K
12:13 57.62 57.62 57.62 57.62 0.2K
12:14 57.62 57.62 57.62 57.62 1.0K
12:20 57.66 57.66 57.66 57.66 1.4K
12:22 57.64 57.64 57.64 57.64 0.3K
12:23 57.63 57.63 57.63 57.63 1.9K
12:24 57.60 57.60 57.60 57.60 0.5K
12:25 57.62 57.62 57.62 57.62 0.6K
12:28 57.60 57.60 57.58 57.58 1.5K
12:33 57.67 57.67 57.67 57.67 0.9K
12:38 57.72 57.72 57.72 57.72 0.5K
12:39 57.69 57.69 57.69 57.69 0.4K
12:41 57.68 57.70 57.68 57.70 2.3K
12:45 57.70 57.70 57.70 57.70 0.5K
12:50 57.68 57.68 57.68 57.68 2.1K
12:51 57.65 57.65 57.65 57.65 1.5K
12:56 57.64 57.68 57.64 57.68 3.0K
12:57 57.67 57.67 57.67 57.67 0.7K
13:00 57.66 57.68 57.66 57.68 3.4K
13:10 57.71 57.71 57.71 57.71 1.3K
13:14 57.71 57.71 57.71 57.71 0.9K
13:16 57.74 57.74 57.74 57.74 0.3K
13:19 57.73 57.73 57.73 57.73 1.5K
13:23 57.73 57.73 57.73 57.73 0.7K
13:24 57.71 57.71 57.71 57.71 2.4K
13:25 57.73 57.73 57.73 57.73 0.9K
13:26 57.73 57.73 57.71 57.71 2.1K
13:31 57.73 57.73 57.71 57.71 1.2K
13:34 57.70 57.70 57.70 57.70 1.2K
13:39 57.71 57.72 57.71 57.72 1.8K
13:43 57.73 57.73 57.73 57.73 0.8K
13:44 57.73 57.73 57.72 57.72 2.6K
13:45 57.71 57.71 57.70 57.70 2.1K
13:49 57.69 57.69 57.69 57.69 1.0K
13:51 57.63 57.63 57.63 57.63 1.3K
13:53 57.66 57.66 57.66 57.66 0.6K
13:55 57.64 57.64 57.64 57.64 0.6K
13:57 57.65 57.66 57.65 57.66 1.6K
14:01 57.69 57.71 57.69 57.71 0.7K
14:02 57.69 57.69 57.69 57.69 2.0K
14:04 57.70 57.70 57.70 57.70 0.3K
14:05 57.69 57.69 57.69 57.69 0.9K
14:06 57.69 57.69 57.69 57.69 1.6K
14:09 57.67 57.67 57.67 57.67 1.1K
14:12 57.65 57.65 57.65 57.65 1.9K
14:18 57.63 57.63 57.63 57.63 0.2K
14:19 57.63 57.63 57.63 57.63 1.8K
14:20 57.66 57.66 57.66 57.66 0.6K
14:22 57.67 57.67 57.67 57.67 0.3K
14:23 57.67 57.67 57.67 57.67 0.7K
14:25 57.66 57.66 57.66 57.66 1.5K
14:26 57.64 57.64 57.64 57.64 1.5K
14:28 57.62 57.62 57.62 57.62 1.5K
14:31 57.63 57.63 57.63 57.63 1.0K
14:32 57.60 57.60 57.60 57.60 1.7K
14:37 57.55 57.55 57.54 57.54 2.7K
14:38 57.55 57.55 57.55 57.55 0.3K
14:39 57.53 57.53 57.53 57.53 0.5K
14:40 57.53 57.53 57.52 57.52 1.3K
14:42 57.52 57.52 57.52 57.52 0.5K
14:43 57.52 57.54 57.52 57.54 1.0K
14:44 57.51 57.53 57.51 57.53 1.8K
14:45 57.51 57.51 57.51 57.51 0.6K
14:48 57.51 57.51 57.51 57.51 0.9K
14:49 57.52 57.52 57.51 57.52 1.6K
14:50 57.50 57.50 57.47 57.47 2.7K
14:52 57.48 57.49 57.48 57.49 0.9K
14:54 57.50 57.50 57.50 57.50 0.5K
14:55 57.50 57.50 57.50 57.50 1.4K
14:58 57.53 57.53 57.52 57.52 1.3K
14:59 57.50 57.50 57.49 57.49 1.5K
15:00 57.49 57.49 57.48 57.48 0.7K
15:02 57.48 57.48 57.44 57.44 5.2K
15:03 57.46 57.46 57.46 57.46 0.8K
15:04 57.49 57.49 57.49 57.49 0.8K
15:07 57.48 57.48 57.48 57.48 0.4K
15:08 57.47 57.47 57.47 57.47 2.9K
15:11 57.47 57.47 57.47 57.47 1.3K
15:12 57.48 57.48 57.48 57.48 0.3K
15:13 57.49 57.49 57.48 57.48 1.4K
15:14 57.44 57.46 57.44 57.46 2.7K
15:15 57.46 57.46 57.46 57.46 0.7K
15:17 57.44 57.44 57.44 57.44 1.4K
15:18 57.46 57.46 57.46 57.46 1.4K
15:20 57.49 57.49 57.49 57.49 0.6K
15:22 57.50 57.50 57.50 57.50 0.2K
15:23 57.48 57.48 57.47 57.47 2.7K
15:24 57.45 57.47 57.45 57.47 3.1K
15:25 57.49 57.49 57.49 57.49 1.3K
15:27 57.50 57.50 57.50 57.50 0.4K
15:28 57.48 57.48 57.48 57.48 0.3K
15:29 57.49 57.49 57.49 57.49 0.5K
15:30 57.49 57.50 57.49 57.49 1.2K
15:31 57.50 57.50 57.50 57.50 0.8K
15:32 57.50 57.50 57.46 57.47 5.0K
15:33 57.47 57.47 57.45 57.45 1.9K
15:34 57.45 57.45 57.45 57.45 0.4K
15:35 57.42 57.42 57.41 57.41 2.3K
15:37 57.43 57.43 57.43 57.43 0.6K
15:38 57.44 57.45 57.44 57.45 2.9K
15:39 57.45 57.45 57.45 57.45 1.1K
15:40 57.42 57.42 57.41 57.42 6.5K
15:42 57.42 57.42 57.42 57.42 0.5K
15:43 57.42 57.42 57.42 57.42 0.2K
15:44 57.44 57.44 57.44 57.44 0.4K
15:45 57.43 57.43 57.38 57.38 5.8K
15:47 57.37 57.39 57.37 57.39 5.5K
15:49 57.37 57.37 57.36 57.36 3.3K
15:50 57.36 57.36 57.36 57.36 0.7K
15:51 57.35 57.35 57.33 57.33 2.9K
15:52 57.33 57.38 57.33 57.38 2.9K
15:53 57.39 57.39 57.38 57.38 6.1K
15:54 57.37 57.37 57.37 57.37 1.7K
15:55 57.33 57.37 57.33 57.37 2.7K
15:56 57.35 57.36 57.35 57.36 1.9K
15:57 57.35 57.37 57.34 57.35 9.8K
15:58 57.39 57.41 57.37 57.37 6.4K
15:59 57.39 57.41 57.35 57.35 255.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available