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 57.51 57.51 57.51 57.51 2.2K
09:31 57.55 57.55 57.55 57.55 0.1K
09:33 57.67 57.67 57.67 57.67 0.3K
09:40 57.48 57.53 57.48 57.53 3.5K
09:41 57.49 57.49 57.49 57.49 1.4K
09:42 57.52 57.53 57.52 57.52 1.5K
09:43 57.58 57.58 57.58 57.58 2.1K
09:53 57.74 57.74 57.74 57.74 0.2K
09:55 57.74 57.80 57.74 57.80 1.3K
09:56 57.80 57.80 57.80 57.80 0.1K
09:58 57.81 57.81 57.81 57.81 0.2K
09:59 57.81 57.81 57.78 57.78 0.4K
10:00 57.82 57.82 57.80 57.80 2.0K
10:01 57.80 57.80 57.75 57.75 3.1K
10:02 57.75 57.79 57.75 57.79 2.3K
10:03 57.85 57.85 57.85 57.85 0.1K
10:04 57.85 57.85 57.85 57.85 0.5K
10:06 57.85 57.85 57.85 57.85 0.6K
10:09 57.92 57.94 57.92 57.94 0.8K
10:10 58.01 58.01 58.01 58.01 0.9K
10:11 58.03 58.03 58.02 58.02 0.3K
10:12 58.02 58.03 57.94 57.94 3.9K
10:13 57.95 57.95 57.95 57.95 0.1K
10:14 57.95 57.95 57.92 57.92 1.7K
10:15 57.89 57.89 57.89 57.89 1.4K
10:16 57.92 57.94 57.92 57.94 0.8K
10:17 57.97 57.97 57.97 57.97 1.2K
10:18 57.94 57.94 57.94 57.94 3.2K
10:20 57.88 57.88 57.88 57.88 1.4K
10:31 57.84 57.84 57.84 57.84 0.2K
10:32 57.80 57.80 57.76 57.76 3.9K
10:33 57.83 57.83 57.83 57.83 1.7K
10:35 57.82 57.82 57.82 57.82 1.0K
10:37 57.89 57.89 57.89 57.89 1.6K
10:42 57.99 58.02 57.99 58.02 0.9K
10:44 58.07 58.07 58.07 58.07 0.3K
10:45 58.07 58.10 58.07 58.10 0.4K
10:48 58.07 58.07 58.04 58.04 1.8K
10:49 58.03 58.07 58.03 58.07 1.8K
10:52 58.02 58.02 58.02 58.02 0.7K
10:53 58.08 58.08 58.08 58.08 2.9K
10:55 58.02 58.02 58.02 58.02 0.4K
10:56 58.04 58.04 58.04 58.04 0.4K
10:57 58.04 58.04 58.04 58.04 0.6K
10:59 58.07 58.07 58.07 58.07 0.7K
11:00 58.07 58.07 58.07 58.07 0.3K
11:01 58.09 58.12 58.09 58.12 1.6K
11:03 58.13 58.13 58.13 58.13 0.4K
11:04 58.10 58.10 58.08 58.08 3.4K
11:05 58.03 58.03 58.02 58.02 0.8K
11:06 58.04 58.04 58.04 58.04 0.8K
11:09 58.06 58.06 58.04 58.04 5.3K
11:11 58.09 58.09 58.09 58.09 0.5K
11:13 58.06 58.06 58.06 58.06 2.5K
11:19 58.03 58.05 58.03 58.05 3.7K
11:25 58.09 58.09 58.09 58.09 1.4K
11:28 58.12 58.12 58.10 58.10 1.9K
11:29 58.09 58.09 58.09 58.09 0.8K
11:32 58.03 58.03 57.99 57.99 3.0K
11:33 58.06 58.06 58.06 58.06 1.2K
11:35 58.13 58.13 58.13 58.13 0.2K
11:36 58.08 58.08 58.08 58.08 1.4K
11:40 58.08 58.08 58.08 58.08 0.7K
11:42 58.08 58.08 58.08 58.08 0.9K
11:50 58.06 58.06 58.06 58.06 2.5K
11:51 58.06 58.06 58.06 58.06 0.5K
11:54 58.03 58.03 58.03 58.03 1.2K
11:58 58.08 58.08 58.08 58.08 0.3K
12:00 58.06 58.08 58.06 58.08 2.1K
12:01 58.11 58.11 58.09 58.09 1.9K
12:02 58.08 58.08 58.08 58.08 0.7K
12:03 58.10 58.10 58.10 58.10 2.2K
12:09 58.07 58.07 58.07 58.07 2.0K
12:11 58.11 58.11 58.11 58.11 0.4K
12:12 58.14 58.14 58.14 58.14 0.7K
12:17 58.11 58.12 58.11 58.12 3.6K
12:24 58.17 58.17 58.17 58.17 0.3K
12:26 58.14 58.15 58.14 58.15 2.0K
12:27 58.15 58.15 58.15 58.15 0.2K
12:28 58.13 58.13 58.13 58.13 2.2K
12:30 58.12 58.12 58.12 58.12 1.0K
12:32 58.14 58.14 58.14 58.14 0.5K
12:34 58.11 58.11 58.11 58.11 1.7K
12:37 58.12 58.12 58.12 58.12 1.0K
12:39 58.11 58.11 58.11 58.11 1.3K
12:42 58.12 58.12 58.12 58.12 1.0K
12:43 58.11 58.11 58.11 58.11 2.4K
12:54 58.14 58.14 58.14 58.14 1.1K
12:55 58.16 58.16 58.16 58.16 0.8K
12:56 58.15 58.15 58.14 58.14 4.1K
12:58 58.15 58.15 58.15 58.15 0.4K
13:00 58.15 58.15 58.15 58.15 0.7K
13:01 58.14 58.14 58.14 58.14 1.1K
13:02 58.13 58.13 58.13 58.13 0.4K
13:03 58.11 58.11 58.11 58.11 1.0K
13:06 58.05 58.05 58.05 58.05 1.5K
13:10 58.03 58.03 58.03 58.03 1.2K
13:11 58.05 58.06 58.05 58.06 2.6K
13:12 58.07 58.07 58.07 58.07 0.7K
13:13 58.10 58.10 58.10 58.10 0.4K
13:14 58.10 58.10 58.08 58.08 1.4K
13:22 58.09 58.09 58.08 58.08 1.6K
13:27 58.10 58.10 58.10 58.10 1.0K
13:31 58.11 58.11 58.11 58.11 0.1K
13:32 58.11 58.13 58.11 58.13 2.2K
13:33 58.13 58.14 58.13 58.14 1.2K
13:36 58.14 58.14 58.12 58.12 3.1K
13:37 58.11 58.11 58.11 58.11 3.5K
13:44 58.13 58.13 58.13 58.13 2.3K
13:45 58.12 58.12 58.12 58.12 0.9K
13:47 58.07 58.07 58.07 58.07 1.1K
13:49 58.08 58.08 58.08 58.08 0.3K
13:50 58.12 58.12 58.12 58.12 2.1K
13:53 58.12 58.12 58.12 58.12 0.3K
13:54 58.12 58.12 58.12 58.12 0.3K
13:55 58.12 58.12 58.12 58.12 1.6K
13:56 58.09 58.09 58.09 58.09 3.5K
14:00 58.05 58.07 58.05 58.06 2.2K
14:01 58.09 58.09 58.09 58.09 1.8K
14:03 58.12 58.12 58.12 58.12 0.8K
14:04 58.10 58.10 58.10 58.10 1.7K
14:09 58.08 58.08 58.08 58.08 1.1K
14:12 58.05 58.05 58.05 58.05 2.8K
14:18 57.98 57.98 57.98 57.98 0.3K
14:19 58.00 58.00 58.00 58.00 0.4K
14:22 58.00 58.00 58.00 58.00 2.3K
14:24 57.99 57.99 57.99 57.99 0.1K
14:25 57.98 57.98 57.98 57.98 1.4K
14:26 57.99 57.99 57.98 57.98 0.4K
14:27 57.99 57.99 57.97 57.97 2.1K
14:29 57.97 57.97 57.97 57.97 0.8K
14:33 57.97 57.97 57.97 57.97 0.4K
14:35 57.98 57.98 57.98 57.98 0.9K
14:38 57.99 58.00 57.99 58.00 1.1K
14:40 58.00 58.00 58.00 58.00 4.8K
14:46 57.96 57.96 57.96 57.96 1.9K
14:49 57.98 57.99 57.98 57.99 1.3K
14:50 57.98 57.98 57.98 57.98 2.6K
14:53 57.99 57.99 57.99 57.99 0.9K
14:55 58.02 58.02 58.01 58.01 2.0K
14:56 57.99 58.03 57.99 58.00 3.7K
14:59 57.96 57.96 57.96 57.96 1.3K
15:02 57.99 57.99 57.99 57.99 0.9K
15:04 57.99 57.99 57.98 57.98 1.5K
15:05 57.99 57.99 57.99 57.99 1.1K
15:07 57.98 57.98 57.98 57.98 1.1K
15:08 57.96 57.96 57.96 57.96 0.6K
15:09 57.95 57.95 57.94 57.95 1.2K
15:12 57.95 57.95 57.94 57.94 2.5K
15:13 57.93 57.93 57.93 57.93 0.5K
15:14 57.92 57.92 57.92 57.92 3.0K
15:20 57.91 57.91 57.91 57.91 1.0K
15:21 57.90 57.90 57.90 57.90 0.7K
15:22 57.92 57.92 57.92 57.92 1.5K
15:23 57.92 57.92 57.92 57.92 0.8K
15:26 57.92 57.92 57.92 57.92 1.3K
15:30 57.92 57.92 57.90 57.90 4.3K
15:33 57.86 57.86 57.86 57.86 2.1K
15:35 57.86 57.86 57.86 57.86 0.6K
15:37 57.87 57.87 57.87 57.87 2.5K
15:38 57.86 57.86 57.86 57.86 1.2K
15:39 57.85 57.85 57.85 57.85 4.3K
15:42 57.79 57.79 57.79 57.79 0.9K
15:43 57.81 57.83 57.81 57.82 4.5K
15:45 57.82 57.84 57.82 57.84 4.5K
15:47 57.80 57.80 57.80 57.80 2.0K
15:48 57.78 57.78 57.78 57.78 0.4K
15:49 57.78 57.79 57.77 57.77 2.6K
15:50 57.76 57.81 57.76 57.81 4.1K
15:52 57.82 57.82 57.82 57.82 1.8K
15:53 57.82 57.83 57.82 57.83 2.4K
15:54 57.87 57.87 57.86 57.86 3.3K
15:55 57.87 57.92 57.87 57.92 4.8K
15:56 57.92 57.94 57.92 57.93 5.6K
15:57 57.93 57.95 57.93 57.95 3.1K
15:58 57.96 57.96 57.91 57.92 19.9K
15:59 57.90 57.92 57.88 57.92 143.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available