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 57.69 57.69 57.69 57.69 6.2K
09:33 57.52 57.52 57.52 57.52 0.8K
09:34 57.60 57.61 57.60 57.61 1.5K
09:35 57.71 57.71 57.71 57.71 1.5K
09:40 57.74 57.74 57.74 57.74 1.0K
09:41 57.73 57.73 57.73 57.73 1.0K
09:42 57.67 57.67 57.67 57.67 3.7K
09:44 57.56 57.56 57.56 57.56 1.2K
09:46 57.54 57.54 57.54 57.54 1.6K
09:49 57.43 57.43 57.43 57.43 0.4K
09:51 57.37 57.37 57.35 57.35 3.6K
09:57 57.46 57.46 57.46 57.46 1.0K
09:58 57.60 57.64 57.60 57.64 1.5K
09:59 57.62 57.67 57.62 57.67 2.2K
10:00 57.70 57.70 57.70 57.70 0.1K
10:01 57.70 57.70 57.65 57.65 1.4K
10:02 57.61 57.61 57.55 57.55 2.4K
10:05 57.54 57.54 57.53 57.53 1.7K
10:06 57.56 57.56 57.56 57.56 0.9K
10:07 57.57 57.57 57.57 57.57 0.3K
10:08 57.53 57.53 57.43 57.43 2.8K
10:09 57.40 57.40 57.40 57.40 0.5K
10:10 57.43 57.43 57.43 57.43 1.5K
10:12 57.52 57.52 57.39 57.39 2.6K
10:14 57.46 57.46 57.46 57.46 0.3K
10:15 57.45 57.45 57.45 57.45 1.6K
10:16 57.44 57.44 57.44 57.44 1.1K
10:18 57.48 57.51 57.48 57.51 3.3K
10:19 57.48 57.48 57.48 57.48 1.5K
10:22 57.55 57.55 57.55 57.55 0.9K
10:23 57.56 57.56 57.56 57.56 0.4K
10:24 57.57 57.58 57.57 57.58 0.8K
10:25 57.56 57.56 57.56 57.56 1.6K
10:27 57.50 57.50 57.50 57.50 1.2K
10:28 57.49 57.49 57.49 57.49 1.0K
10:29 57.47 57.47 57.47 57.47 0.3K
10:30 57.51 57.51 57.48 57.50 0.8K
10:32 57.46 57.47 57.46 57.47 1.6K
10:33 57.43 57.44 57.43 57.44 1.8K
10:35 57.39 57.39 57.39 57.39 0.6K
10:37 57.35 57.39 57.35 57.39 2.5K
10:39 57.38 57.38 57.38 57.38 1.1K
10:41 57.31 57.31 57.31 57.31 0.3K
10:42 57.27 57.27 57.27 57.27 1.0K
10:46 57.24 57.24 57.22 57.22 1.7K
10:48 57.19 57.19 57.18 57.18 0.7K
10:49 57.16 57.16 57.16 57.16 0.7K
10:50 57.11 57.11 57.05 57.09 3.8K
10:51 57.14 57.14 57.14 57.14 1.0K
10:54 57.13 57.13 57.13 57.13 0.6K
10:55 57.14 57.16 57.14 57.16 1.3K
10:56 57.17 57.17 57.17 57.17 0.8K
10:57 57.16 57.16 57.16 57.16 1.4K
10:59 57.22 57.22 57.22 57.22 0.9K
11:00 57.24 57.24 57.24 57.24 1.0K
11:02 57.21 57.21 57.21 57.21 0.8K
11:03 57.16 57.16 57.16 57.16 1.0K
11:04 57.15 57.15 57.15 57.15 0.2K
11:05 57.17 57.17 57.17 57.17 1.0K
11:06 57.17 57.17 57.17 57.17 1.0K
11:07 57.10 57.10 57.10 57.10 1.6K
11:08 57.08 57.08 57.08 57.08 0.4K
11:09 57.06 57.09 57.06 57.09 1.1K
11:10 57.10 57.14 57.10 57.14 0.7K
11:11 57.15 57.15 57.15 57.15 1.0K
11:14 57.19 57.19 57.19 57.19 1.6K
11:17 57.29 57.29 57.29 57.29 0.8K
11:18 57.29 57.29 57.29 57.29 1.2K
11:19 57.31 57.31 57.31 57.31 0.2K
11:20 57.28 57.28 57.25 57.25 4.6K
11:30 57.20 57.21 57.20 57.21 1.3K
11:31 57.20 57.20 57.19 57.19 1.0K
11:32 57.19 57.19 57.19 57.19 2.3K
11:35 57.26 57.26 57.26 57.26 1.3K
11:40 57.29 57.29 57.29 57.29 1.0K
11:42 57.38 57.38 57.38 57.38 1.4K
11:48 57.42 57.42 57.42 57.42 0.8K
11:50 57.39 57.39 57.39 57.39 0.1K
11:51 57.39 57.39 57.39 57.39 2.9K
11:54 57.44 57.44 57.44 57.44 0.3K
11:56 57.41 57.41 57.41 57.41 2.1K
12:02 57.41 57.41 57.40 57.40 1.5K
12:03 57.38 57.38 57.38 57.38 3.2K
12:07 57.40 57.40 57.40 57.40 2.1K
12:17 57.53 57.53 57.50 57.50 0.4K
12:19 57.48 57.48 57.48 57.48 1.5K
12:21 57.46 57.46 57.46 57.46 1.8K
12:22 57.47 57.47 57.47 57.47 0.5K
12:23 57.49 57.49 57.49 57.49 0.7K
12:27 57.49 57.49 57.49 57.49 1.3K
12:28 57.52 57.52 57.52 57.52 0.3K
12:29 57.54 57.54 57.53 57.53 1.1K
12:30 57.52 57.52 57.52 57.52 0.3K
12:31 57.51 57.55 57.51 57.55 2.0K
12:36 57.53 57.53 57.52 57.52 2.5K
12:39 57.53 57.54 57.53 57.54 5.2K
12:44 57.56 57.56 57.56 57.56 0.3K
12:47 57.58 57.59 57.58 57.59 2.5K
12:52 57.65 57.65 57.65 57.65 0.4K
12:53 57.68 57.68 57.68 57.68 1.0K
12:55 57.67 57.67 57.64 57.64 7.5K
12:56 57.58 57.58 57.58 57.58 1.4K
13:00 57.62 57.62 57.62 57.62 1.0K
13:05 57.62 57.65 57.62 57.65 3.0K
13:09 57.61 57.61 57.61 57.61 3.0K
13:13 57.67 57.67 57.66 57.66 1.0K
13:15 57.67 57.67 57.67 57.67 0.3K
13:16 57.68 57.68 57.68 57.68 0.9K
13:19 57.70 57.70 57.70 57.70 1.4K
13:21 57.75 57.75 57.71 57.71 2.8K
13:24 57.73 57.73 57.73 57.73 1.9K
13:30 57.80 57.80 57.80 57.80 0.5K
13:31 57.76 57.76 57.76 57.76 1.5K
13:32 57.78 57.78 57.78 57.78 0.2K
13:33 57.78 57.78 57.78 57.78 1.2K
13:34 57.81 57.81 57.81 57.81 0.6K
13:36 57.82 57.82 57.82 57.82 1.1K
13:40 57.80 57.80 57.80 57.80 1.7K
13:41 57.80 57.81 57.79 57.81 3.7K
13:42 57.82 57.82 57.81 57.81 1.7K
13:43 57.82 57.82 57.82 57.82 1.0K
13:45 57.85 57.85 57.85 57.85 1.9K
13:49 57.87 57.87 57.86 57.86 0.8K
13:52 57.88 57.88 57.86 57.86 3.3K
13:56 57.87 57.87 57.87 57.87 0.5K
13:58 57.87 57.87 57.87 57.87 1.2K
14:00 57.86 57.86 57.86 57.86 0.3K
14:01 57.87 57.87 57.87 57.87 3.4K
14:02 57.89 57.89 57.89 57.89 2.3K
14:05 57.94 57.94 57.94 57.94 1.0K
14:06 57.90 57.91 57.90 57.91 3.1K
14:07 57.89 57.89 57.89 57.89 1.8K
14:09 57.90 57.90 57.88 57.88 2.6K
14:12 57.91 57.91 57.91 57.91 1.9K
14:17 57.91 57.93 57.91 57.93 2.7K
14:25 57.94 57.94 57.94 57.94 1.7K
14:26 57.93 57.93 57.93 57.93 2.5K
14:27 57.91 57.91 57.91 57.91 2.4K
14:32 57.93 57.93 57.93 57.93 1.3K
14:34 57.94 57.94 57.94 57.94 0.6K
14:35 57.91 57.93 57.91 57.93 1.4K
14:39 57.90 57.90 57.89 57.89 4.1K
14:40 57.89 57.89 57.89 57.89 0.1K
14:41 57.89 57.89 57.89 57.89 2.5K
14:43 57.91 57.91 57.91 57.91 0.7K
14:44 57.90 57.90 57.90 57.90 1.0K
14:45 57.90 57.90 57.90 57.90 1.2K
14:49 57.87 57.87 57.87 57.87 1.5K
14:50 57.88 57.88 57.88 57.88 0.4K
14:51 57.87 57.87 57.87 57.87 1.3K
14:54 57.89 57.89 57.88 57.88 1.7K
14:55 57.89 57.89 57.89 57.89 0.6K
14:56 57.88 57.90 57.88 57.90 1.2K
14:57 57.92 57.92 57.92 57.92 1.0K
14:59 57.94 57.94 57.94 57.94 0.8K
15:00 57.95 57.95 57.95 57.95 0.4K
15:01 57.95 57.95 57.95 57.95 1.7K
15:05 57.97 57.97 57.97 57.97 4.0K
15:07 57.94 57.94 57.91 57.92 3.1K
15:09 57.94 57.94 57.94 57.94 0.7K
15:10 57.94 57.94 57.94 57.94 0.8K
15:12 57.92 57.92 57.91 57.91 2.0K
15:13 57.90 57.90 57.90 57.90 1.7K
15:14 57.86 57.86 57.86 57.86 2.3K
15:15 57.87 57.87 57.87 57.87 1.9K
15:16 57.86 57.86 57.86 57.86 0.8K
15:18 57.85 57.85 57.85 57.85 1.5K
15:19 57.84 57.85 57.84 57.84 1.2K
15:21 57.84 57.84 57.84 57.84 2.2K
15:23 57.79 57.79 57.79 57.79 2.5K
15:25 57.77 57.78 57.77 57.78 1.6K
15:26 57.76 57.76 57.76 57.76 0.5K
15:27 57.74 57.76 57.74 57.76 2.6K
15:28 57.76 57.76 57.76 57.76 0.6K
15:29 57.75 57.76 57.75 57.76 1.3K
15:30 57.74 57.74 57.72 57.72 3.1K
15:31 57.70 57.70 57.70 57.70 1.6K
15:32 57.71 57.71 57.71 57.71 1.2K
15:33 57.70 57.70 57.70 57.70 3.7K
15:37 57.70 57.70 57.70 57.70 1.8K
15:38 57.70 57.70 57.70 57.70 0.7K
15:39 57.70 57.70 57.70 57.70 2.2K
15:40 57.70 57.74 57.70 57.74 5.5K
15:41 57.72 57.72 57.72 57.72 1.1K
15:42 57.74 57.74 57.72 57.72 4.4K
15:45 57.67 57.67 57.67 57.67 3.6K
15:47 57.64 57.64 57.64 57.64 2.7K
15:48 57.59 57.62 57.59 57.62 2.5K
15:49 57.61 57.62 57.58 57.59 4.7K
15:50 57.61 57.61 57.60 57.60 2.8K
15:51 57.60 57.64 57.57 57.64 3.9K
15:52 57.65 57.66 57.65 57.66 3.8K
15:53 57.68 57.68 57.68 57.68 1.9K
15:54 57.66 57.66 57.59 57.59 2.8K
15:55 57.63 57.66 57.62 57.63 5.3K
15:56 57.61 57.62 57.58 57.62 7.6K
15:57 57.62 57.62 57.59 57.61 6.4K
15:58 57.59 57.60 57.56 57.56 10.7K
15:59 57.55 57.61 57.52 57.52 221.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available