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
09:32 57.47 57.48 57.47 57.47 2.4K
09:33 57.42 57.42 57.42 57.42 0.3K
09:35 57.41 57.41 57.28 57.39 1.3K
09:45 57.36 57.36 57.36 57.36 1.3K
09:46 57.36 57.36 57.36 57.36 0.7K
09:47 57.48 57.49 57.48 57.49 2.3K
09:48 57.49 57.49 57.49 57.49 0.4K
09:49 57.47 57.47 57.47 57.47 0.1K
09:50 57.47 57.47 57.47 57.47 0.1K
09:51 57.43 57.43 57.41 57.41 3.1K
09:52 57.41 57.41 57.41 57.41 2.9K
09:53 57.44 57.44 57.44 57.44 1.0K
09:55 57.43 57.43 57.36 57.36 3.7K
09:56 57.36 57.42 57.36 57.42 2.5K
09:57 57.38 57.38 57.38 57.38 1.8K
09:58 57.38 57.38 57.38 57.38 0.6K
09:59 57.41 57.41 57.41 57.41 0.2K
10:00 57.41 57.45 57.41 57.45 1.2K
10:02 57.46 57.46 57.46 57.46 0.9K
10:03 57.41 57.44 57.41 57.44 1.8K
10:06 57.46 57.46 57.46 57.46 2.0K
10:09 57.45 57.45 57.42 57.42 3.2K
10:11 57.37 57.41 57.37 57.41 0.6K
10:12 57.43 57.43 57.43 57.43 0.2K
10:13 57.41 57.41 57.41 57.41 2.4K
10:18 57.40 57.40 57.40 57.40 1.0K
10:19 57.39 57.39 57.39 57.39 1.6K
10:20 57.38 57.38 57.37 57.37 5.7K
10:21 57.33 57.40 57.33 57.40 2.7K
10:24 57.41 57.41 57.41 57.41 0.2K
10:25 57.41 57.41 57.31 57.31 1.8K
10:28 57.24 57.24 57.24 57.24 0.9K
10:30 57.26 57.26 57.26 57.26 0.3K
10:31 57.23 57.23 57.23 57.23 0.8K
10:32 57.22 57.22 57.21 57.21 1.8K
10:34 57.18 57.18 57.18 57.18 1.1K
10:35 57.12 57.12 57.12 57.12 1.6K
10:36 57.06 57.10 57.06 57.10 1.4K
10:37 57.09 57.09 57.09 57.09 0.5K
10:38 57.14 57.14 57.14 57.14 0.5K
10:40 57.10 57.10 57.08 57.08 3.8K
10:44 57.19 57.20 57.17 57.20 1.8K
10:45 57.19 57.19 57.19 57.19 0.6K
10:46 57.26 57.26 57.26 57.26 0.3K
10:49 57.24 57.24 57.24 57.24 0.1K
10:50 57.18 57.18 57.18 57.18 0.2K
10:51 57.14 57.14 57.14 57.14 2.2K
10:52 57.05 57.05 57.05 57.05 1.9K
10:54 57.09 57.09 57.09 57.09 1.0K
10:59 57.18 57.18 57.18 57.18 0.8K
11:01 57.18 57.18 57.18 57.18 0.8K
11:03 57.27 57.27 57.27 57.27 0.7K
11:05 57.31 57.31 57.26 57.26 0.9K
11:06 57.27 57.27 57.27 57.27 0.9K
11:07 57.26 57.26 57.24 57.24 4.3K
11:09 57.19 57.19 57.19 57.19 1.4K
11:16 57.19 57.19 57.18 57.18 1.2K
11:17 57.22 57.22 57.22 57.22 1.2K
11:19 57.26 57.26 57.26 57.26 1.0K
11:22 57.26 57.26 57.26 57.26 0.2K
11:23 57.30 57.31 57.30 57.31 1.1K
11:25 57.32 57.32 57.32 57.32 1.1K
11:26 57.29 57.29 57.28 57.28 2.6K
11:30 57.30 57.30 57.30 57.30 0.4K
11:32 57.33 57.33 57.33 57.33 1.9K
11:36 57.39 57.39 57.39 57.39 0.5K
11:37 57.35 57.35 57.35 57.35 6.1K
11:53 57.40 57.40 57.40 57.40 1.4K
11:54 57.39 57.39 57.39 57.39 1.2K
11:56 57.42 57.42 57.39 57.39 3.6K
11:59 57.38 57.39 57.38 57.39 0.5K
12:00 57.40 57.40 57.40 57.40 0.6K
12:01 57.42 57.42 57.42 57.42 1.0K
12:03 57.45 57.45 57.43 57.43 1.2K
12:05 57.44 57.44 57.44 57.44 0.9K
12:06 57.44 57.44 57.44 57.44 0.5K
12:08 57.43 57.43 57.43 57.43 1.0K
12:09 57.44 57.44 57.44 57.44 1.0K
12:11 57.43 57.43 57.43 57.43 0.6K
12:13 57.47 57.47 57.47 57.47 1.2K
12:15 57.43 57.45 57.43 57.45 3.6K
12:16 57.46 57.46 57.46 57.46 1.3K
12:17 57.42 57.42 57.42 57.42 1.1K
12:21 57.43 57.43 57.43 57.43 0.2K
12:22 57.40 57.40 57.40 57.40 2.0K
12:25 57.39 57.39 57.39 57.39 0.1K
12:26 57.38 57.38 57.38 57.38 0.7K
12:29 57.40 57.40 57.40 57.40 1.0K
12:31 57.37 57.38 57.37 57.38 0.9K
12:32 57.38 57.38 57.35 57.35 1.2K
12:33 57.35 57.35 57.35 57.35 0.7K
12:34 57.38 57.38 57.35 57.35 1.0K
12:35 57.36 57.36 57.36 57.36 0.7K
12:36 57.37 57.37 57.37 57.37 1.0K
12:39 57.40 57.40 57.40 57.40 2.6K
12:41 57.42 57.42 57.42 57.42 0.5K
12:42 57.42 57.42 57.42 57.42 2.9K
12:45 57.36 57.36 57.31 57.31 1.5K
12:47 57.28 57.28 57.28 57.28 1.3K
12:50 57.28 57.28 57.28 57.28 0.5K
12:51 57.28 57.28 57.28 57.28 0.2K
12:52 57.25 57.25 57.25 57.25 2.1K
12:54 57.23 57.23 57.23 57.23 0.1K
12:55 57.26 57.29 57.26 57.29 2.0K
12:57 57.30 57.30 57.26 57.26 0.9K
12:59 57.26 57.26 57.26 57.26 0.8K
13:00 57.25 57.27 57.24 57.27 1.2K
13:02 57.31 57.31 57.31 57.31 1.4K
13:09 57.31 57.31 57.31 57.31 0.4K
13:11 57.33 57.33 57.33 57.33 1.8K
13:13 57.30 57.31 57.30 57.31 4.0K
13:19 57.31 57.32 57.31 57.32 0.4K
13:20 57.32 57.32 57.32 57.32 0.6K
13:21 57.34 57.35 57.34 57.35 1.8K
13:22 57.34 57.34 57.33 57.33 1.5K
13:24 57.33 57.33 57.33 57.33 0.2K
13:25 57.30 57.30 57.28 57.28 2.0K
13:30 57.31 57.31 57.31 57.31 0.6K
13:31 57.31 57.31 57.31 57.31 0.5K
13:32 57.30 57.31 57.30 57.31 1.3K
13:34 57.36 57.36 57.36 57.36 0.2K
13:35 57.35 57.35 57.35 57.35 1.5K
13:39 57.37 57.37 57.37 57.37 0.2K
13:40 57.37 57.37 57.37 57.37 0.3K
13:42 57.36 57.37 57.36 57.37 1.6K
13:43 57.36 57.36 57.36 57.36 3.0K
13:47 57.37 57.37 57.37 57.37 0.7K
13:51 57.35 57.35 57.35 57.35 2.5K
13:52 57.33 57.33 57.32 57.33 1.0K
13:53 57.35 57.36 57.35 57.36 2.6K
13:55 57.30 57.30 57.30 57.30 0.6K
13:58 57.30 57.30 57.30 57.30 1.5K
14:01 57.31 57.31 57.31 57.31 0.2K
14:02 57.28 57.28 57.28 57.28 2.4K
14:03 57.22 57.22 57.22 57.22 0.7K
14:05 57.21 57.21 57.19 57.19 0.8K
14:06 57.19 57.19 57.17 57.17 1.3K
14:08 57.16 57.16 57.16 57.16 1.0K
14:09 57.18 57.18 57.18 57.18 0.5K
14:11 57.18 57.18 57.18 57.18 0.3K
14:12 57.18 57.18 57.18 57.18 3.6K
14:16 57.14 57.14 57.14 57.14 2.5K
14:17 57.11 57.14 57.05 57.14 5.3K
14:18 57.14 57.14 57.14 57.14 0.5K
14:19 57.16 57.16 57.16 57.16 1.6K
14:21 57.23 57.23 57.23 57.23 0.5K
14:23 57.27 57.27 57.27 57.27 1.4K
14:27 57.28 57.28 57.28 57.28 2.9K
14:28 57.27 57.30 57.27 57.30 2.6K
14:29 57.30 57.31 57.28 57.31 2.7K
14:30 57.33 57.33 57.33 57.33 0.5K
14:31 57.33 57.34 57.33 57.34 0.5K
14:32 57.35 57.35 57.35 57.35 1.2K
14:36 57.35 57.37 57.35 57.37 3.0K
14:37 57.31 57.31 57.31 57.31 5.9K
14:38 57.35 57.35 57.35 57.35 1.3K
14:39 57.36 57.36 57.36 57.36 0.3K
14:40 57.36 57.36 57.36 57.36 0.3K
14:42 57.34 57.34 57.34 57.34 2.4K
14:43 57.35 57.35 57.35 57.35 0.7K
14:44 57.35 57.35 57.35 57.35 3.0K
14:49 57.38 57.38 57.36 57.36 2.0K
14:50 57.37 57.37 57.37 57.37 0.9K
14:52 57.39 57.39 57.39 57.39 2.6K
14:53 57.37 57.37 57.37 57.37 1.0K
14:55 57.34 57.34 57.34 57.34 1.8K
14:57 57.36 57.36 57.36 57.36 1.5K
14:59 57.37 57.37 57.35 57.35 1.0K
15:00 57.38 57.38 57.38 57.38 2.2K
15:03 57.37 57.38 57.37 57.38 1.9K
15:04 57.37 57.37 57.37 57.37 0.7K
15:05 57.37 57.41 57.37 57.41 2.3K
15:06 57.40 57.40 57.40 57.40 0.3K
15:07 57.39 57.39 57.39 57.39 2.1K
15:09 57.41 57.41 57.41 57.41 0.9K
15:10 57.40 57.40 57.40 57.40 0.5K
15:11 57.38 57.38 57.38 57.38 2.0K
15:12 57.38 57.38 57.38 57.38 0.8K
15:13 57.39 57.39 57.38 57.38 2.7K
15:14 57.37 57.37 57.34 57.34 1.7K
15:15 57.35 57.36 57.35 57.35 2.6K
15:16 57.27 57.27 57.27 57.27 0.6K
15:17 57.19 57.19 57.17 57.17 0.7K
15:18 57.19 57.19 57.19 57.19 1.3K
15:19 57.16 57.16 57.11 57.15 3.8K
15:22 57.12 57.12 57.12 57.12 1.2K
15:24 57.11 57.14 57.11 57.14 0.6K
15:25 57.11 57.13 57.11 57.13 3.2K
15:26 57.14 57.19 57.14 57.19 3.2K
15:27 57.21 57.21 57.19 57.19 1.0K
15:28 57.18 57.18 57.12 57.15 3.0K
15:29 57.16 57.16 57.16 57.16 1.0K
15:30 57.21 57.21 57.19 57.19 2.8K
15:31 57.18 57.18 57.15 57.15 0.6K
15:32 57.15 57.15 57.15 57.15 0.6K
15:33 57.16 57.17 57.16 57.17 2.1K
15:35 57.16 57.16 57.16 57.16 0.4K
15:36 57.18 57.18 57.18 57.18 0.8K
15:37 57.18 57.22 57.18 57.22 1.4K
15:38 57.20 57.22 57.20 57.22 1.8K
15:39 57.23 57.23 57.23 57.23 2.7K
15:40 57.18 57.18 57.16 57.16 5.1K
15:41 57.22 57.22 57.22 57.22 1.2K
15:42 57.21 57.21 57.19 57.21 4.3K
15:43 57.21 57.21 57.19 57.19 1.6K
15:44 57.19 57.19 57.17 57.18 2.2K
15:45 57.18 57.20 57.18 57.20 2.9K
15:46 57.19 57.19 57.19 57.19 1.2K
15:47 57.19 57.23 57.19 57.23 3.8K
15:48 57.21 57.21 57.21 57.21 1.2K
15:49 57.21 57.21 57.17 57.19 3.4K
15:50 57.17 57.17 57.17 57.17 5.2K
15:51 57.18 57.19 57.18 57.19 2.2K
15:52 57.17 57.22 57.17 57.22 2.8K
15:53 57.20 57.20 57.17 57.19 2.6K
15:54 57.21 57.21 57.18 57.18 4.6K
15:55 57.18 57.19 57.17 57.19 4.3K
15:56 57.20 57.23 57.19 57.19 10.1K
15:57 57.18 57.18 57.14 57.14 3.3K
15:58 57.13 57.14 57.10 57.10 10.1K
15:59 57.09 57.14 57.08 57.10 156.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available