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 58.61 58.61 58.61 58.61 9.0K
09:31 58.77 58.78 58.77 58.78 0.8K
09:32 58.80 58.82 58.80 58.82 1.3K
09:34 58.96 58.96 58.96 58.96 2.7K
09:35 58.94 58.94 58.94 58.94 2.2K
09:36 59.07 59.15 59.07 59.15 1.7K
09:37 59.17 59.18 59.17 59.18 0.5K
09:38 59.21 59.21 59.21 59.21 0.7K
09:39 59.27 59.27 59.19 59.19 1.7K
09:40 59.25 59.25 59.19 59.19 0.8K
09:41 59.20 59.20 59.16 59.16 0.4K
09:42 59.16 59.16 59.10 59.10 3.6K
09:44 59.10 59.10 59.10 59.10 0.3K
09:45 59.01 59.01 59.01 59.01 1.0K
09:46 59.01 59.01 58.93 58.93 0.5K
09:47 58.94 58.94 58.94 58.94 1.8K
09:48 58.79 58.79 58.79 58.79 0.2K
09:49 58.68 58.68 58.59 58.59 3.1K
09:50 58.59 58.59 58.50 58.50 1.7K
09:51 58.56 58.56 58.56 58.56 1.7K
09:52 58.30 58.30 58.30 58.30 0.2K
09:53 58.41 58.41 58.41 58.41 0.3K
09:54 58.53 58.53 58.53 58.53 1.7K
09:55 58.49 58.49 58.49 58.49 0.8K
09:57 58.45 58.48 58.45 58.48 1.3K
09:58 58.52 58.52 58.49 58.49 1.4K
09:59 58.42 58.42 58.42 58.42 2.5K
10:00 58.46 58.46 58.46 58.46 1.8K
10:01 58.51 58.51 58.51 58.51 1.2K
10:02 58.50 58.62 58.50 58.62 3.7K
10:03 58.68 58.76 58.68 58.76 1.1K
10:04 58.78 58.78 58.78 58.78 0.3K
10:05 58.78 58.78 58.78 58.78 1.2K
10:06 58.87 58.88 58.87 58.88 3.8K
10:07 58.90 58.90 58.89 58.89 0.5K
10:08 58.89 58.89 58.89 58.89 0.6K
10:09 58.93 58.93 58.93 58.93 0.6K
10:10 58.88 58.88 58.88 58.88 3.6K
10:12 58.77 58.77 58.70 58.70 1.5K
10:15 58.77 58.77 58.77 58.77 0.4K
10:16 58.77 58.84 58.77 58.84 1.2K
10:17 58.89 58.89 58.89 58.89 0.8K
10:18 58.95 58.95 58.95 58.95 2.3K
10:19 58.80 58.80 58.80 58.80 0.5K
10:20 58.77 58.77 58.71 58.71 1.5K
10:21 58.66 58.68 58.66 58.68 1.3K
10:22 58.75 58.75 58.75 58.75 1.1K
10:24 58.75 58.75 58.75 58.75 0.5K
10:25 58.70 58.70 58.70 58.70 1.5K
10:26 58.69 58.69 58.69 58.69 0.2K
10:27 58.64 58.64 58.61 58.61 1.2K
10:28 58.62 58.62 58.62 58.62 1.3K
10:30 58.69 58.69 58.69 58.69 1.4K
10:31 58.71 58.71 58.68 58.68 2.1K
10:32 58.65 58.65 58.65 58.65 0.7K
10:33 58.71 58.71 58.71 58.71 0.7K
10:34 58.76 58.76 58.76 58.76 0.4K
10:35 58.77 58.77 58.73 58.73 1.8K
10:36 58.68 58.68 58.64 58.64 0.4K
10:37 58.63 58.63 58.59 58.59 0.6K
10:39 58.62 58.62 58.62 58.62 0.7K
10:40 58.60 58.60 58.60 58.60 0.8K
10:41 58.64 58.64 58.64 58.64 1.0K
10:42 58.66 58.66 58.65 58.65 0.9K
10:43 58.61 58.61 58.61 58.61 1.8K
10:45 58.61 58.61 58.53 58.53 2.1K
10:47 58.60 58.60 58.60 58.60 2.0K
10:48 58.61 58.61 58.61 58.61 0.3K
10:49 58.65 58.65 58.64 58.64 0.7K
10:50 58.69 58.69 58.69 58.69 0.9K
10:51 58.70 58.73 58.70 58.73 0.8K
10:52 58.75 58.78 58.75 58.78 0.8K
10:53 58.79 58.80 58.79 58.80 0.3K
10:54 58.81 58.81 58.81 58.81 0.6K
10:55 58.83 58.83 58.83 58.83 0.4K
10:56 58.85 58.85 58.82 58.82 1.2K
10:57 58.83 58.83 58.83 58.83 1.1K
10:58 58.82 58.82 58.82 58.82 1.3K
11:00 58.88 58.88 58.88 58.88 0.6K
11:01 58.89 58.89 58.89 58.89 1.2K
11:04 58.95 58.95 58.95 58.95 1.8K
11:09 58.96 58.96 58.96 58.96 3.1K
11:10 58.93 58.95 58.91 58.91 1.1K
11:11 58.89 58.91 58.89 58.91 2.9K
11:13 58.96 58.96 58.94 58.94 2.2K
11:16 58.98 59.03 58.98 59.01 2.1K
11:17 58.98 58.98 58.98 58.98 2.0K
11:18 58.90 58.92 58.87 58.87 2.5K
11:20 58.93 58.93 58.93 58.93 1.1K
11:22 58.91 58.95 58.91 58.95 2.0K
11:23 58.94 58.94 58.94 58.94 2.4K
11:26 58.91 58.91 58.91 58.91 0.4K
11:28 58.90 58.90 58.84 58.84 1.9K
11:29 58.87 58.87 58.87 58.87 0.4K
11:30 58.84 58.89 58.84 58.89 2.9K
11:31 58.87 58.87 58.87 58.87 1.1K
11:33 58.86 58.86 58.86 58.86 0.8K
11:34 58.84 58.89 58.84 58.89 2.9K
11:37 58.92 58.94 58.92 58.94 1.4K
11:38 58.92 58.92 58.92 58.92 0.3K
11:39 58.90 58.90 58.90 58.90 0.5K
11:40 58.89 58.90 58.89 58.90 2.3K
11:41 58.92 58.92 58.92 58.92 0.6K
11:42 58.94 58.94 58.94 58.94 0.9K
11:45 58.99 58.99 58.97 58.98 1.2K
11:46 58.99 58.99 58.99 58.99 0.2K
11:47 58.97 58.97 58.97 58.97 0.5K
11:48 59.01 59.01 58.99 59.00 0.8K
11:49 58.98 58.98 58.98 58.98 1.2K
11:50 58.98 58.98 58.98 58.98 0.3K
11:51 59.01 59.01 59.01 59.01 1.5K
11:55 58.96 58.96 58.96 58.96 1.9K
11:57 58.95 58.95 58.95 58.95 2.5K
12:00 58.95 58.96 58.95 58.96 0.7K
12:01 58.97 58.98 58.97 58.98 0.9K
12:04 58.98 58.98 58.95 58.95 1.2K
12:05 58.96 58.96 58.95 58.95 0.9K
12:06 58.98 58.98 58.98 58.98 0.4K
12:07 59.01 59.01 59.01 59.01 1.3K
12:08 59.02 59.02 59.02 59.02 1.8K
12:13 58.99 58.99 58.99 58.99 3.7K
12:20 59.04 59.04 59.00 59.00 1.3K
12:21 58.99 58.99 58.97 58.97 2.6K
12:22 58.96 58.96 58.94 58.94 1.2K
12:23 58.92 58.95 58.92 58.95 1.7K
12:27 58.94 58.94 58.94 58.94 2.1K
12:28 58.87 58.87 58.87 58.87 0.5K
12:30 58.87 58.87 58.87 58.87 0.8K
12:32 58.90 58.90 58.90 58.90 0.8K
12:33 58.91 58.91 58.91 58.91 0.1K
12:34 58.92 58.92 58.92 58.92 0.6K
12:36 58.89 58.89 58.89 58.89 0.8K
12:37 58.88 58.88 58.88 58.88 0.1K
12:38 58.87 58.87 58.84 58.84 3.0K
12:39 58.82 58.82 58.82 58.82 0.4K
12:40 58.82 58.82 58.82 58.82 1.0K
12:41 58.82 58.82 58.82 58.82 0.5K
12:42 58.80 58.80 58.80 58.80 0.8K
12:43 58.78 58.78 58.78 58.78 1.1K
12:44 58.75 58.75 58.75 58.75 3.0K
12:50 58.74 58.74 58.74 58.74 0.6K
12:51 58.74 58.77 58.74 58.77 0.9K
12:52 58.77 58.77 58.77 58.77 0.4K
12:53 58.79 58.79 58.79 58.79 2.5K
12:57 58.83 58.85 58.83 58.85 1.7K
12:58 58.83 58.83 58.83 58.83 1.0K
13:01 58.84 58.84 58.84 58.84 0.3K
13:03 58.82 58.82 58.82 58.82 1.9K
13:04 58.81 58.81 58.81 58.81 1.3K
13:06 58.82 58.82 58.82 58.82 1.2K
13:07 58.80 58.80 58.80 58.80 1.3K
13:10 58.78 58.78 58.77 58.77 1.5K
13:11 58.77 58.77 58.77 58.77 0.9K
13:12 58.78 58.78 58.78 58.78 0.1K
13:13 58.80 58.80 58.80 58.80 1.2K
13:15 58.77 58.77 58.77 58.77 2.5K
13:17 58.73 58.73 58.73 58.73 0.6K
13:19 58.74 58.74 58.74 58.74 0.5K
13:20 58.76 58.76 58.76 58.76 0.5K
13:21 58.77 58.77 58.75 58.76 1.7K
13:22 58.75 58.75 58.75 58.75 0.8K
13:23 58.73 58.73 58.73 58.73 0.5K
13:24 58.75 58.75 58.75 58.75 0.6K
13:25 58.76 58.76 58.76 58.76 2.5K
13:30 58.78 58.78 58.78 58.78 1.2K
13:33 58.81 58.83 58.81 58.83 2.2K
13:34 58.80 58.80 58.76 58.76 6.0K
13:40 58.83 58.83 58.83 58.83 4.0K
13:42 58.84 58.84 58.83 58.83 1.3K
13:44 58.79 58.79 58.79 58.79 3.0K
13:45 58.81 58.81 58.81 58.81 0.7K
13:48 58.78 58.78 58.77 58.77 1.6K
13:49 58.77 58.78 58.77 58.78 2.1K
13:51 58.78 58.78 58.78 58.78 1.6K
13:56 58.79 58.79 58.79 58.79 0.5K
13:58 58.79 58.79 58.79 58.79 0.4K
13:59 58.82 58.82 58.80 58.80 2.4K
14:00 58.79 58.81 58.79 58.81 1.6K
14:02 58.83 58.83 58.83 58.82 0.4K
14:03 58.84 58.84 58.77 58.77 5.1K
14:04 58.69 58.69 58.69 58.69 0.2K
14:05 58.73 58.73 58.73 58.73 1.4K
14:06 58.69 58.69 58.69 58.69 1.6K
14:08 58.65 58.69 58.65 58.69 1.3K
14:09 58.69 58.69 58.69 58.69 0.3K
14:10 58.68 58.68 58.68 58.68 0.5K
14:12 58.70 58.71 58.70 58.71 0.9K
14:13 58.70 58.70 58.70 58.70 1.2K
14:15 58.64 58.64 58.57 58.57 3.6K
14:16 58.60 58.60 58.60 58.60 1.7K
14:20 58.66 58.68 58.66 58.66 1.7K
14:21 58.66 58.66 58.65 58.65 2.5K
14:23 58.62 58.65 58.62 58.65 2.3K
14:27 58.63 58.64 58.58 58.58 4.0K
14:29 58.59 58.60 58.59 58.60 0.4K
14:30 58.60 58.60 58.60 58.60 1.7K
14:31 58.59 58.59 58.59 58.59 0.1K
14:32 58.58 58.58 58.53 58.53 4.9K
14:33 58.54 58.54 58.52 58.52 1.8K
14:34 58.48 58.52 58.47 58.52 2.7K
14:36 58.51 58.51 58.51 58.51 1.6K
14:38 58.51 58.51 58.51 58.51 0.6K
14:39 58.51 58.53 58.51 58.53 0.4K
14:40 58.49 58.49 58.49 58.49 2.3K
14:41 58.55 58.55 58.54 58.54 1.2K
14:42 58.53 58.55 58.53 58.55 0.9K
14:45 58.56 58.57 58.56 58.57 2.6K
14:48 58.57 58.57 58.57 58.57 2.5K
14:50 58.58 58.58 58.58 58.58 1.8K
14:51 58.58 58.58 58.58 58.58 1.0K
14:53 58.61 58.61 58.60 58.60 0.7K
14:54 58.58 58.58 58.58 58.58 1.2K
14:55 58.58 58.58 58.58 58.58 1.0K
14:57 58.55 58.55 58.55 58.55 1.0K
14:58 58.55 58.55 58.52 58.52 2.4K
14:59 58.58 58.58 58.58 58.58 1.5K
15:00 58.56 58.56 58.56 58.56 1.5K
15:01 58.51 58.51 58.51 58.51 0.2K
15:02 58.47 58.50 58.47 58.50 2.3K
15:03 58.53 58.57 58.53 58.57 4.2K
15:04 58.55 58.55 58.55 58.55 0.8K
15:05 58.54 58.54 58.54 58.54 1.4K
15:07 58.59 58.59 58.59 58.59 1.3K
15:08 58.58 58.59 58.58 58.59 1.1K
15:09 58.60 58.61 58.60 58.60 2.4K
15:10 58.59 58.59 58.59 58.59 1.6K
15:11 58.60 58.60 58.59 58.59 3.0K
15:12 58.58 58.58 58.58 58.58 0.4K
15:13 58.60 58.60 58.58 58.58 1.2K
15:15 58.58 58.59 58.58 58.59 2.2K
15:17 58.54 58.54 58.53 58.53 2.8K
15:18 58.52 58.52 58.52 58.52 0.5K
15:19 58.52 58.52 58.51 58.51 3.2K
15:20 58.53 58.53 58.53 58.53 2.4K
15:21 58.54 58.54 58.54 58.54 2.0K
15:22 58.54 58.54 58.54 58.54 4.2K
15:23 58.51 58.51 58.48 58.48 3.4K
15:24 58.49 58.50 58.49 58.49 2.5K
15:25 58.47 58.47 58.47 58.47 7.7K
15:28 58.38 58.39 58.38 58.39 1.7K
15:30 58.40 58.42 58.40 58.42 3.1K
15:31 58.42 58.46 58.42 58.46 3.5K
15:32 58.44 58.44 58.44 58.44 1.2K
15:33 58.45 58.45 58.43 58.43 3.8K
15:34 58.43 58.43 58.43 58.43 1.7K
15:35 58.46 58.48 58.46 58.46 2.6K
15:36 58.47 58.47 58.47 58.47 2.9K
15:38 58.58 58.58 58.53 58.53 5.3K
15:39 58.52 58.52 58.52 58.52 1.2K
15:40 58.52 58.55 58.50 58.55 3.3K
15:41 58.55 58.55 58.55 58.55 0.4K
15:42 58.54 58.54 58.52 58.52 4.9K
15:44 58.50 58.50 58.48 58.49 4.5K
15:45 58.47 58.48 58.45 58.45 4.3K
15:47 58.46 58.46 58.46 58.46 3.1K
15:48 58.42 58.46 58.42 58.46 1.5K
15:49 58.47 58.47 58.46 58.46 3.6K
15:50 58.47 58.49 58.47 58.49 2.9K
15:51 58.50 58.53 58.50 58.52 4.7K
15:52 58.53 58.53 58.50 58.50 3.9K
15:53 58.51 58.51 58.49 58.49 1.5K
15:54 58.51 58.51 58.49 58.49 4.6K
15:55 58.50 58.54 58.49 58.53 8.5K
15:56 58.56 58.56 58.55 58.55 7.8K
15:57 58.55 58.55 58.51 58.53 10.9K
15:58 58.53 58.54 58.48 58.51 13.4K
15:59 58.51 58.61 58.51 58.61 153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available