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 58.35 58.35 58.33 58.33 3.2K
09:34 58.06 58.06 58.06 58.06 2.2K
09:35 58.06 58.06 57.99 57.99 0.3K
09:36 57.99 57.99 57.98 57.98 0.9K
09:37 57.74 57.88 57.74 57.88 2.1K
09:39 57.94 57.94 57.84 57.87 2.6K
09:40 57.87 57.87 57.81 57.81 0.8K
09:42 57.81 57.81 57.81 57.81 2.2K
09:45 57.83 57.83 57.83 57.83 1.5K
09:49 57.81 57.81 57.81 57.81 1.1K
09:50 57.85 57.85 57.85 57.85 0.4K
09:54 58.02 58.02 58.02 58.02 0.5K
09:55 58.01 58.01 58.01 58.01 1.8K
09:57 58.12 58.12 58.12 58.12 0.3K
09:58 58.03 58.03 58.03 58.03 0.8K
09:59 58.09 58.09 58.09 58.09 0.1K
10:00 58.05 58.05 58.02 58.02 2.2K
10:05 58.13 58.13 58.10 58.11 2.1K
10:06 58.11 58.19 58.11 58.19 1.7K
10:13 58.21 58.29 58.21 58.29 3.2K
10:15 58.28 58.28 58.28 58.28 1.5K
10:16 58.27 58.27 58.27 58.27 0.5K
10:17 58.34 58.41 58.34 58.41 2.5K
10:18 58.36 58.39 58.36 58.36 1.6K
10:19 58.38 58.38 58.38 58.38 1.0K
10:21 58.38 58.38 58.38 58.38 1.0K
10:25 58.43 58.43 58.43 58.43 0.9K
10:28 58.41 58.45 58.41 58.44 0.7K
10:29 58.44 58.44 58.44 58.44 0.5K
10:31 58.45 58.45 58.45 58.45 0.6K
10:33 58.49 58.53 58.49 58.53 1.3K
10:34 58.50 58.50 58.50 58.50 0.4K
10:35 58.50 58.50 58.50 58.50 0.3K
10:36 58.51 58.51 58.51 58.51 1.0K
10:38 58.56 58.56 58.56 58.56 0.7K
10:39 58.57 58.57 58.57 58.57 0.3K
10:40 58.59 58.59 58.56 58.56 2.4K
10:41 58.54 58.54 58.54 58.54 1.0K
10:42 58.56 58.56 58.51 58.51 2.3K
10:45 58.55 58.55 58.55 58.55 0.7K
10:48 58.55 58.55 58.53 58.53 1.8K
10:49 58.53 58.53 58.53 58.53 2.6K
10:50 58.53 58.57 58.53 58.57 2.9K
10:51 58.58 58.58 58.58 58.58 0.1K
10:52 58.61 58.65 58.61 58.65 1.6K
10:53 58.65 58.65 58.65 58.65 0.2K
10:54 58.68 58.68 58.68 58.68 1.6K
10:55 58.68 58.68 58.68 58.68 1.7K
10:57 58.71 58.71 58.71 58.71 0.5K
10:58 58.65 58.65 58.65 58.65 3.3K
10:59 58.59 58.59 58.59 58.59 0.6K
11:00 58.61 58.61 58.61 58.61 2.0K
11:04 58.62 58.64 58.62 58.64 1.1K
11:07 58.64 58.64 58.64 58.64 0.6K
11:08 58.64 58.64 58.64 58.64 0.2K
11:09 58.69 58.69 58.69 58.69 1.3K
11:10 58.65 58.66 58.65 58.66 3.0K
11:11 58.70 58.70 58.70 58.70 2.7K
11:16 58.71 58.71 58.71 58.71 0.6K
11:18 58.72 58.72 58.71 58.71 1.4K
11:19 58.71 58.72 58.71 58.72 1.0K
11:21 58.72 58.72 58.65 58.65 4.0K
11:22 58.59 58.59 58.59 58.59 1.7K
11:23 58.53 58.53 58.49 58.49 2.2K
11:27 58.54 58.54 58.47 58.47 3.0K
11:32 58.54 58.54 58.54 58.54 0.9K
11:35 58.56 58.56 58.56 58.56 0.5K
11:36 58.54 58.54 58.51 58.51 0.7K
11:37 58.49 58.49 58.49 58.49 1.7K
11:44 58.54 58.54 58.54 58.54 1.5K
11:47 58.55 58.55 58.55 58.55 2.5K
11:53 58.62 58.62 58.59 58.59 6.5K
12:00 58.63 58.63 58.63 58.63 0.2K
12:01 58.63 58.63 58.63 58.63 1.4K
12:02 58.63 58.63 58.63 58.63 2.0K
12:04 58.64 58.64 58.60 58.60 2.7K
12:05 58.61 58.61 58.61 58.61 1.1K
12:07 58.62 58.62 58.62 58.62 1.9K
12:09 58.70 58.71 58.70 58.71 2.5K
12:10 58.69 58.69 58.69 58.69 0.5K
12:11 58.71 58.71 58.71 58.71 1.4K
12:14 58.75 58.75 58.75 58.75 0.3K
12:16 58.74 58.74 58.74 58.74 0.4K
12:18 58.72 58.72 58.72 58.72 3.8K
12:20 58.72 58.72 58.72 58.72 1.6K
12:21 58.71 58.71 58.71 58.71 1.4K
12:22 58.69 58.69 58.69 58.69 2.7K
12:26 58.61 58.61 58.61 58.61 0.5K
12:27 58.61 58.61 58.61 58.61 0.3K
12:28 58.64 58.64 58.64 58.64 1.2K
12:30 58.63 58.63 58.63 58.63 0.5K
12:31 58.63 58.63 58.59 58.59 7.5K
12:34 58.63 58.67 58.63 58.67 1.7K
12:35 58.67 58.67 58.66 58.66 1.5K
12:36 58.68 58.68 58.68 58.68 1.6K
12:41 58.74 58.74 58.74 58.74 1.4K
12:43 58.71 58.71 58.71 58.71 2.5K
12:45 58.72 58.72 58.72 58.72 3.7K
12:54 58.70 58.70 58.70 58.70 2.9K
12:56 58.68 58.68 58.68 58.68 1.8K
12:59 58.70 58.70 58.70 58.70 0.6K
13:00 58.70 58.71 58.70 58.71 0.9K
13:02 58.76 58.76 58.76 58.76 2.9K
13:04 58.74 58.75 58.73 58.75 1.5K
13:06 58.73 58.73 58.73 58.73 1.0K
13:08 58.73 58.73 58.73 58.73 0.5K
13:09 58.72 58.72 58.72 58.72 1.5K
13:13 58.74 58.74 58.74 58.74 2.8K
13:14 58.76 58.76 58.76 58.76 0.8K
13:15 58.77 58.77 58.77 58.77 0.1K
13:16 58.77 58.77 58.77 58.77 0.6K
13:18 58.79 58.79 58.79 58.79 1.2K
13:20 58.78 58.78 58.78 58.78 1.8K
13:21 58.76 58.76 58.76 58.76 0.9K
13:23 58.77 58.77 58.77 58.77 1.2K
13:27 58.75 58.75 58.75 58.75 1.1K
13:28 58.73 58.73 58.73 58.73 2.0K
13:30 58.72 58.72 58.72 58.72 0.7K
13:31 58.76 58.76 58.76 58.76 1.8K
13:34 58.81 58.85 58.81 58.85 1.4K
13:35 58.82 58.82 58.82 58.82 2.2K
13:39 58.83 58.83 58.83 58.83 2.9K
13:47 58.86 58.87 58.86 58.87 1.8K
13:52 58.87 58.87 58.87 58.87 0.7K
13:55 58.87 58.87 58.86 58.86 1.6K
13:58 58.87 58.87 58.87 58.87 1.2K
14:00 58.88 58.88 58.88 58.88 1.1K
14:02 58.90 58.91 58.90 58.91 2.5K
14:06 58.93 58.93 58.93 58.93 0.6K
14:07 58.90 58.90 58.90 58.90 2.9K
14:09 58.90 58.91 58.90 58.90 0.7K
14:10 58.89 58.90 58.89 58.90 1.4K
14:11 58.91 58.91 58.91 58.91 2.1K
14:17 58.94 58.94 58.94 58.94 1.4K
14:22 58.94 58.95 58.92 58.92 4.3K
14:23 58.91 58.91 58.91 58.91 1.0K
14:26 58.91 58.91 58.91 58.91 0.5K
14:27 58.89 58.89 58.89 58.89 3.5K
14:31 58.93 58.93 58.93 58.93 1.7K
14:33 58.97 58.97 58.97 58.97 0.5K
14:34 58.97 58.97 58.97 58.97 0.9K
14:37 58.98 58.98 58.98 58.98 1.1K
14:40 58.98 58.98 58.98 58.98 0.6K
14:41 59.01 59.01 59.01 59.01 1.0K
14:42 59.01 59.01 58.99 58.99 1.9K
14:43 58.99 58.99 58.98 58.98 3.0K
14:46 58.98 58.98 58.98 58.98 1.7K
14:48 58.98 58.98 58.98 58.98 0.3K
14:49 58.98 58.98 58.98 58.98 0.3K
14:50 58.97 58.97 58.97 58.97 1.3K
14:51 58.98 58.98 58.98 58.98 1.5K
14:56 58.98 58.98 58.98 58.98 2.1K
15:00 59.00 59.01 59.00 59.01 3.1K
15:01 59.02 59.02 59.02 59.02 2.8K
15:04 59.02 59.02 59.02 59.02 0.4K
15:05 59.03 59.07 59.03 59.07 5.9K
15:06 59.07 59.07 59.07 59.07 1.0K
15:07 59.06 59.06 59.06 59.06 0.6K
15:08 59.04 59.06 59.03 59.03 16.3K
15:09 59.05 59.05 59.05 59.05 2.9K
15:12 59.10 59.10 59.10 59.10 0.3K
15:13 59.10 59.11 59.10 59.11 1.5K
15:15 59.11 59.11 59.11 59.11 1.3K
15:17 59.13 59.13 59.13 59.13 1.4K
15:18 59.12 59.12 59.12 59.12 2.5K
15:19 59.11 59.11 59.10 59.10 2.6K
15:21 59.10 59.12 59.10 59.12 1.6K
15:23 59.10 59.11 59.10 59.11 2.7K
15:25 59.10 59.13 59.10 59.13 2.1K
15:26 59.14 59.15 59.14 59.15 4.0K
15:30 59.16 59.18 59.16 59.18 1.7K
15:31 59.18 59.18 59.14 59.14 4.8K
15:32 59.15 59.15 59.14 59.14 0.4K
15:33 59.13 59.14 59.13 59.13 2.4K
15:34 59.14 59.14 59.14 59.14 2.3K
15:35 59.11 59.13 59.11 59.13 0.9K
15:36 59.13 59.13 59.13 59.13 1.8K
15:37 59.14 59.14 59.14 59.14 0.1K
15:38 59.17 59.17 59.17 59.17 2.1K
15:39 59.18 59.18 59.16 59.16 0.5K
15:40 59.18 59.21 59.17 59.21 3.6K
15:41 59.21 59.21 59.21 59.21 1.6K
15:43 59.21 59.22 59.20 59.22 2.0K
15:44 59.23 59.25 59.23 59.25 4.2K
15:45 59.25 59.26 59.24 59.24 4.5K
15:46 59.25 59.26 59.24 59.24 2.4K
15:47 59.26 59.30 59.26 59.28 6.0K
15:48 59.19 59.19 59.19 59.19 1.4K
15:49 59.18 59.19 59.16 59.16 2.9K
15:50 59.18 59.21 59.18 59.21 4.0K
15:51 59.23 59.24 59.23 59.24 3.7K
15:52 59.26 59.28 59.25 59.26 2.1K
15:53 59.27 59.27 59.24 59.24 5.2K
15:54 59.21 59.25 59.21 59.21 3.2K
15:55 59.23 59.23 59.17 59.19 10.9K
15:56 59.20 59.20 59.14 59.18 9.4K
15:57 59.20 59.20 59.15 59.19 6.9K
15:58 59.19 59.19 59.16 59.16 11.9K
15:59 59.15 59.19 59.15 59.17 141.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available