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 58.09 58.09 58.02 58.02 20.1K
09:32 58.02 58.02 58.02 58.02 0.6K
09:33 58.02 58.18 58.02 58.18 0.4K
09:36 58.18 58.18 58.17 58.17 0.4K
09:39 58.30 58.30 58.30 58.30 2.3K
09:41 58.22 58.23 58.22 58.23 0.3K
09:43 58.25 58.25 58.25 58.25 0.3K
09:46 58.26 58.32 58.26 58.32 0.3K
09:48 58.32 58.32 58.32 58.32 1.3K
09:51 58.39 58.39 58.36 58.36 1.4K
09:52 58.36 58.36 58.36 58.36 0.4K
09:53 58.36 58.36 58.36 58.36 0.1K
09:54 58.40 58.43 58.40 58.43 0.6K
09:55 58.43 58.49 58.43 58.49 1.9K
09:56 58.49 58.49 58.49 58.49 1.3K
09:57 58.48 58.48 58.48 58.48 3.1K
09:58 58.44 58.44 58.44 58.44 0.5K
10:00 58.50 58.50 58.50 58.50 0.7K
10:01 58.50 58.51 58.50 58.51 0.5K
10:02 58.48 58.52 58.48 58.52 1.8K
10:05 58.50 58.50 58.49 58.49 2.7K
10:06 58.48 58.50 58.43 58.50 3.6K
10:08 58.53 58.58 58.53 58.58 1.1K
10:09 58.57 58.57 58.57 58.57 0.3K
10:10 58.61 58.61 58.61 58.61 0.7K
10:11 58.61 58.63 58.59 58.59 3.5K
10:12 58.59 58.59 58.59 58.59 1.1K
10:15 58.62 58.62 58.62 58.62 0.8K
10:16 58.65 58.68 58.65 58.68 1.0K
10:17 58.69 58.69 58.69 58.69 1.0K
10:18 58.69 58.69 58.69 58.69 1.8K
10:20 58.81 58.81 58.81 58.81 0.5K
10:21 58.81 58.81 58.79 58.79 1.5K
10:22 58.77 58.77 58.77 58.77 1.0K
10:23 58.74 58.74 58.74 58.74 1.3K
10:26 58.76 58.76 58.76 58.76 0.6K
10:28 58.73 58.73 58.73 58.73 1.1K
10:30 58.74 58.74 58.74 58.74 0.3K
10:31 58.71 58.71 58.68 58.68 1.2K
10:32 58.67 58.67 58.67 58.67 2.1K
10:33 58.67 58.70 58.66 58.66 2.2K
10:35 58.75 58.75 58.75 58.75 2.5K
10:41 58.76 58.76 58.76 58.76 2.2K
10:42 58.77 58.77 58.77 58.77 1.2K
10:44 58.84 58.84 58.84 58.84 0.7K
10:45 58.86 58.86 58.86 58.86 0.6K
10:46 58.83 58.83 58.83 58.83 2.6K
10:47 58.84 58.85 58.84 58.85 1.0K
10:48 58.83 58.83 58.83 58.83 0.8K
10:50 58.81 58.81 58.81 58.81 1.6K
10:52 58.75 58.75 58.71 58.71 1.0K
10:53 58.66 58.66 58.66 58.66 1.2K
10:54 58.65 58.65 58.65 58.65 0.4K
10:55 58.62 58.62 58.62 58.62 0.6K
10:56 58.63 58.65 58.63 58.65 0.8K
10:57 58.66 58.66 58.66 58.66 0.1K
10:58 58.62 58.62 58.58 58.58 2.0K
11:00 58.57 58.57 58.57 58.57 1.5K
11:01 58.62 58.62 58.60 58.60 1.1K
11:04 58.58 58.58 58.58 58.58 1.5K
11:05 58.55 58.60 58.55 58.60 3.1K
11:09 58.58 58.58 58.55 58.55 3.0K
11:10 58.53 58.59 58.53 58.58 3.0K
11:12 58.57 58.57 58.57 58.57 0.7K
11:14 58.55 58.55 58.55 58.55 0.8K
11:15 58.52 58.52 58.52 58.52 4.5K
11:16 58.52 58.54 58.52 58.54 1.7K
11:18 58.51 58.52 58.51 58.52 2.3K
11:19 58.55 58.55 58.55 58.55 0.3K
11:20 58.57 58.57 58.57 58.57 2.8K
11:27 58.49 58.51 58.49 58.51 1.8K
11:29 58.54 58.54 58.49 58.50 2.8K
11:30 58.45 58.45 58.45 58.45 1.3K
11:32 58.48 58.48 58.47 58.47 3.1K
11:34 58.48 58.48 58.48 58.48 0.5K
11:35 58.50 58.55 58.50 58.55 3.2K
11:37 58.58 58.58 58.58 58.58 0.4K
11:38 58.58 58.58 58.58 58.58 1.3K
11:39 58.55 58.55 58.55 58.55 1.9K
11:44 58.52 58.52 58.52 58.52 0.4K
11:45 58.52 58.52 58.52 58.52 0.4K
11:47 58.51 58.51 58.50 58.50 2.2K
11:48 58.47 58.47 58.46 58.46 1.1K
11:49 58.40 58.41 58.40 58.41 0.5K
11:50 58.44 58.44 58.43 58.43 1.2K
11:53 58.48 58.48 58.48 58.48 0.4K
11:55 58.49 58.49 58.46 58.46 0.7K
11:56 58.46 58.46 58.46 58.46 0.2K
11:57 58.46 58.46 58.46 58.46 1.4K
11:58 58.47 58.47 58.47 58.47 0.9K
12:00 58.49 58.51 58.49 58.51 2.3K
12:01 58.50 58.50 58.50 58.50 0.7K
12:02 58.49 58.49 58.46 58.46 2.6K
12:03 58.46 58.46 58.46 58.46 0.7K
12:04 58.44 58.44 58.44 58.44 1.1K
12:07 58.36 58.42 58.36 58.42 1.6K
12:09 58.42 58.42 58.42 58.42 1.0K
12:11 58.42 58.42 58.42 58.42 0.1K
12:12 58.43 58.43 58.43 58.43 1.1K
12:15 58.43 58.43 58.43 58.43 1.4K
12:18 58.42 58.42 58.42 58.42 2.6K
12:22 58.40 58.40 58.40 58.40 0.2K
12:23 58.41 58.41 58.41 58.41 1.6K
12:26 58.38 58.39 58.38 58.39 0.5K
12:27 58.39 58.39 58.39 58.39 1.6K
12:31 58.41 58.41 58.41 58.41 0.9K
12:33 58.44 58.44 58.44 58.44 1.1K
12:34 58.42 58.42 58.42 58.42 0.2K
12:35 58.42 58.42 58.41 58.41 1.7K
12:36 58.35 58.37 58.35 58.37 2.3K
12:41 58.41 58.41 58.41 58.41 0.4K
12:43 58.42 58.43 58.42 58.43 0.7K
12:44 58.47 58.47 58.47 58.47 0.4K
12:45 58.47 58.47 58.47 58.47 1.0K
12:48 58.51 58.55 58.51 58.55 6.8K
12:52 58.55 58.55 58.55 58.55 1.4K
12:53 58.54 58.58 58.54 58.58 1.2K
12:54 58.57 58.57 58.57 58.57 0.3K
12:55 58.57 58.57 58.57 58.57 0.5K
12:56 58.57 58.57 58.57 58.57 0.2K
12:57 58.60 58.63 58.60 58.63 1.5K
12:58 58.66 58.66 58.66 58.66 0.4K
13:00 58.63 58.63 58.63 58.63 1.0K
13:02 58.65 58.71 58.65 58.71 6.9K
13:03 58.72 58.72 58.72 58.72 1.0K
13:05 58.72 58.72 58.72 58.72 0.3K
13:06 58.74 58.74 58.74 58.74 0.2K
13:09 58.74 58.74 58.74 58.74 0.7K
13:12 58.74 58.74 58.74 58.74 1.5K
13:17 58.79 58.79 58.79 58.79 0.9K
13:18 58.83 58.83 58.83 58.83 1.5K
13:22 58.79 58.79 58.79 58.79 3.8K
13:23 58.80 58.80 58.80 58.80 1.0K
13:24 58.82 58.82 58.82 58.82 1.3K
13:27 58.84 58.84 58.83 58.83 0.7K
13:29 58.83 58.84 58.83 58.84 11.6K
13:30 58.81 58.81 58.81 58.81 3.4K
13:31 58.78 58.78 58.78 58.78 0.7K
13:32 58.76 58.76 58.76 58.76 0.4K
13:35 58.74 58.74 58.73 58.73 4.5K
13:42 58.77 58.77 58.74 58.74 2.8K
13:43 58.72 58.72 58.72 58.72 1.0K
13:44 58.73 58.73 58.73 58.73 0.7K
13:45 58.76 58.78 58.76 58.78 2.1K
13:46 58.80 58.80 58.80 58.80 0.3K
13:47 58.79 58.79 58.79 58.79 1.1K
13:48 58.80 58.86 58.80 58.84 1.9K
13:50 58.81 58.81 58.81 58.81 2.2K
13:51 58.83 58.83 58.83 58.83 0.8K
13:52 58.83 58.83 58.83 58.83 1.2K
13:55 58.85 58.85 58.83 58.83 2.9K
13:57 58.83 58.83 58.83 58.83 2.3K
13:58 58.82 58.82 58.82 58.82 1.7K
14:00 58.82 58.82 58.82 58.82 0.8K
14:01 58.83 58.83 58.83 58.83 1.3K
14:02 58.79 58.79 58.74 58.74 1.9K
14:03 58.73 58.73 58.73 58.73 0.4K
14:04 58.69 58.69 58.62 58.68 3.5K
14:05 58.67 58.68 58.67 58.68 0.6K
14:06 58.68 58.68 58.68 58.68 0.9K
14:07 58.67 58.69 58.67 58.69 3.1K
14:10 58.68 58.68 58.68 58.68 1.1K
14:11 58.69 58.69 58.69 58.69 0.7K
14:12 58.69 58.69 58.69 58.69 0.5K
14:13 58.69 58.73 58.69 58.73 3.1K
14:14 58.71 58.71 58.71 58.71 2.0K
14:15 58.66 58.66 58.64 58.64 0.5K
14:16 58.63 58.63 58.58 58.58 2.2K
14:17 58.57 58.58 58.56 58.56 2.2K
14:18 58.59 58.59 58.58 58.58 2.0K
14:21 58.59 58.59 58.59 58.59 1.6K
14:22 58.59 58.59 58.59 58.59 0.6K
14:23 58.59 58.62 58.59 58.62 1.8K
14:24 58.63 58.63 58.63 58.63 0.7K
14:26 58.61 58.61 58.61 58.61 2.7K
14:27 58.60 58.60 58.60 58.60 0.8K
14:28 58.59 58.59 58.59 58.59 0.4K
14:29 58.59 58.59 58.59 58.59 1.7K
14:30 58.55 58.56 58.55 58.56 2.3K
14:31 58.55 58.55 58.55 58.55 2.5K
14:32 58.64 58.64 58.61 58.61 1.3K
14:33 58.65 58.65 58.65 58.65 1.7K
14:35 58.61 58.61 58.61 58.61 1.2K
14:37 58.62 58.62 58.62 58.62 0.1K
14:38 58.62 58.62 58.62 58.62 1.1K
14:39 58.62 58.62 58.62 58.62 0.1K
14:40 58.60 58.62 58.60 58.62 4.6K
14:42 58.62 58.62 58.62 58.62 0.4K
14:43 58.62 58.64 58.62 58.64 3.7K
14:45 58.63 58.63 58.62 58.63 3.0K
14:46 58.65 58.65 58.65 58.65 1.1K
14:47 58.67 58.67 58.67 58.67 0.5K
14:48 58.67 58.67 58.67 58.67 1.0K
14:49 58.67 58.67 58.67 58.67 1.3K
14:50 58.70 58.70 58.70 58.70 0.8K
14:52 58.70 58.70 58.70 58.70 0.7K
14:53 58.70 58.70 58.69 58.69 5.8K
14:55 58.65 58.65 58.59 58.59 3.0K
14:58 58.60 58.60 58.58 58.58 3.1K
14:59 58.56 58.56 58.56 58.56 1.4K
15:00 58.57 58.57 58.53 58.53 0.7K
15:01 58.53 58.53 58.53 58.53 0.8K
15:02 58.52 58.52 58.50 58.50 3.9K
15:04 58.52 58.52 58.48 58.48 4.0K
15:05 58.45 58.45 58.45 58.45 1.5K
15:06 58.38 58.38 58.38 58.38 0.8K
15:07 58.40 58.42 58.36 58.36 3.3K
15:09 58.40 58.40 58.40 58.40 0.8K
15:10 58.40 58.42 58.40 58.42 1.1K
15:11 58.41 58.43 58.41 58.43 2.9K
15:12 58.43 58.43 58.43 58.43 0.5K
15:13 58.44 58.44 58.44 58.44 1.2K
15:14 58.45 58.46 58.45 58.46 2.1K
15:15 58.47 58.47 58.47 58.47 0.3K
15:16 58.44 58.44 58.40 58.40 2.3K
15:17 58.42 58.42 58.42 58.42 0.8K
15:18 58.41 58.41 58.41 58.41 0.4K
15:19 58.41 58.41 58.39 58.39 1.1K
15:20 58.43 58.43 58.43 58.43 1.7K
15:21 58.44 58.46 58.44 58.46 2.0K
15:22 58.51 58.51 58.51 58.51 2.4K
15:24 58.53 58.53 58.53 58.53 2.0K
15:25 58.53 58.53 58.51 58.51 2.7K
15:26 58.46 58.48 58.43 58.43 3.3K
15:27 58.50 58.50 58.47 58.47 1.5K
15:28 58.47 58.47 58.47 58.47 0.7K
15:29 58.46 58.46 58.46 58.46 0.6K
15:30 58.46 58.46 58.44 58.45 3.6K
15:31 58.49 58.49 58.49 58.49 0.5K
15:32 58.49 58.49 58.46 58.46 1.8K
15:33 58.44 58.44 58.44 58.44 0.8K
15:34 58.42 58.42 58.39 58.41 3.3K
15:35 58.41 58.41 58.41 58.41 1.9K
15:36 58.39 58.39 58.39 58.39 1.1K
15:37 58.39 58.39 58.39 58.39 0.3K
15:38 58.40 58.43 58.39 58.43 6.3K
15:39 58.44 58.44 58.44 58.44 2.0K
15:40 58.43 58.47 58.43 58.47 3.8K
15:41 58.46 58.46 58.46 58.46 1.1K
15:42 58.43 58.43 58.43 58.43 2.7K
15:43 58.43 58.46 58.43 58.46 5.3K
15:45 58.49 58.51 58.49 58.51 2.2K
15:46 58.48 58.48 58.46 58.46 2.5K
15:47 58.48 58.48 58.48 58.48 3.4K
15:48 58.46 58.46 58.46 58.46 1.9K
15:49 58.46 58.46 58.41 58.42 3.5K
15:50 58.41 58.45 58.41 58.45 4.3K
15:51 58.43 58.47 58.43 58.45 4.8K
15:52 58.46 58.49 58.46 58.49 3.3K
15:53 58.51 58.51 58.49 58.49 4.2K
15:54 58.49 58.49 58.46 58.46 3.0K
15:55 58.46 58.49 58.46 58.49 7.6K
15:56 58.49 58.49 58.47 58.47 3.3K
15:57 58.46 58.51 58.46 58.49 8.7K
15:58 58.48 58.51 58.48 58.50 10.3K
15:59 58.53 58.56 58.52 58.52 130.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available