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 58.79 58.79 58.76 58.76 3.4K
09:31 58.77 58.77 58.77 58.77 1.0K
09:32 58.80 58.80 58.80 58.80 0.4K
09:33 58.90 58.96 58.90 58.96 1.1K
09:34 59.05 59.05 59.05 59.05 1.1K
09:35 59.04 59.06 59.04 59.06 1.6K
09:36 59.04 59.04 58.96 59.00 2.7K
09:37 58.87 58.87 58.87 58.87 0.2K
09:38 58.96 58.96 58.96 58.96 0.2K
09:39 58.94 58.94 58.73 58.85 3.0K
09:40 58.73 58.73 58.73 58.73 0.1K
09:41 58.75 58.77 58.75 58.77 0.3K
09:42 58.76 58.76 58.76 58.76 0.1K
09:43 58.73 58.76 58.68 58.76 2.4K
09:44 58.68 58.68 58.67 58.67 0.9K
09:45 58.60 58.60 58.60 58.60 0.3K
09:46 58.71 58.71 58.71 58.71 0.3K
09:47 58.77 58.77 58.77 58.77 1.0K
09:48 58.77 58.78 58.73 58.73 1.0K
09:49 58.80 58.80 58.75 58.75 1.9K
09:50 58.72 58.73 58.72 58.73 0.2K
09:51 58.73 58.73 58.72 58.72 0.7K
09:52 58.79 58.90 58.79 58.90 5.5K
09:55 58.85 58.85 58.81 58.81 1.3K
09:56 58.93 59.00 58.93 59.00 1.8K
09:57 58.95 58.95 58.95 58.95 1.0K
10:00 58.92 58.92 58.91 58.91 1.4K
10:01 58.97 59.00 58.97 59.00 2.3K
10:02 59.03 59.03 59.00 59.00 2.8K
10:05 59.08 59.09 59.08 59.09 4.0K
10:09 59.23 59.23 59.23 59.23 1.7K
10:10 59.27 59.27 59.27 59.27 0.5K
10:12 59.21 59.21 59.21 59.21 2.0K
10:13 59.22 59.22 59.18 59.18 1.9K
10:15 59.27 59.27 59.27 59.27 0.8K
10:19 59.32 59.32 59.32 59.32 3.1K
10:25 59.32 59.32 59.29 59.29 1.7K
10:26 59.33 59.37 59.33 59.37 1.8K
10:32 59.40 59.40 59.40 59.40 1.8K
10:36 59.35 59.36 59.35 59.36 0.9K
10:37 59.40 59.40 59.40 59.40 1.6K
10:40 59.40 59.40 59.40 59.40 0.7K
10:41 59.41 59.41 59.41 59.41 2.0K
10:43 59.46 59.46 59.46 59.46 3.4K
10:47 59.42 59.45 59.42 59.45 1.3K
10:50 59.46 59.52 59.46 59.52 1.7K
10:51 59.49 59.49 59.49 59.49 0.8K
10:52 59.47 59.50 59.47 59.50 2.2K
10:55 59.52 59.52 59.52 59.52 1.4K
10:59 59.55 59.55 59.55 59.55 1.2K
11:00 59.55 59.55 59.55 59.55 0.5K
11:02 59.56 59.56 59.56 59.56 0.9K
11:05 59.55 59.55 59.55 59.55 0.3K
11:06 59.52 59.52 59.52 59.52 2.1K
11:07 59.50 59.50 59.50 59.50 1.8K
11:09 59.39 59.42 59.39 59.42 1.0K
11:10 59.46 59.48 59.46 59.48 1.9K
11:11 59.46 59.46 59.46 59.46 0.5K
11:12 59.48 59.48 59.48 59.48 0.6K
11:15 59.49 59.51 59.49 59.51 3.4K
11:23 59.58 59.58 59.57 59.57 4.7K
11:30 59.58 59.58 59.58 59.58 1.0K
11:31 59.58 59.58 59.58 59.58 0.4K
11:32 59.58 59.58 59.58 59.58 0.9K
11:36 59.66 59.66 59.66 59.66 4.0K
11:38 59.70 59.70 59.70 59.70 1.2K
11:40 59.71 59.74 59.71 59.74 0.9K
11:41 59.72 59.72 59.71 59.71 2.5K
11:42 59.72 59.74 59.72 59.74 3.6K
11:45 59.65 59.65 59.65 59.65 2.4K
11:54 59.66 59.66 59.66 59.66 0.9K
11:55 59.65 59.65 59.65 59.65 0.2K
11:56 59.66 59.69 59.66 59.66 6.8K
12:01 59.65 59.65 59.65 59.65 0.8K
12:02 59.66 59.66 59.66 59.66 1.7K
12:03 59.66 59.66 59.66 59.66 0.7K
12:04 59.66 59.67 59.66 59.67 2.4K
12:07 59.69 59.69 59.69 59.69 1.2K
12:09 59.70 59.70 59.67 59.67 4.9K
12:10 59.67 59.67 59.67 59.67 2.1K
12:11 59.65 59.67 59.65 59.67 0.7K
12:12 59.74 59.74 59.74 59.74 3.7K
12:15 59.72 59.72 59.72 59.72 2.8K
12:17 59.78 59.78 59.78 59.78 1.8K
12:22 59.75 59.75 59.75 59.75 2.9K
12:23 59.70 59.70 59.70 59.70 1.1K
12:25 59.71 59.71 59.70 59.71 0.5K
12:26 59.71 59.71 59.71 59.71 1.2K
12:30 59.72 59.72 59.72 59.72 0.6K
12:31 59.72 59.72 59.72 59.72 0.3K
12:32 59.72 59.72 59.72 59.72 0.5K
12:33 59.71 59.71 59.67 59.67 7.2K
12:34 59.67 59.67 59.67 59.67 1.1K
12:35 59.68 59.68 59.68 59.68 0.4K
12:36 59.68 59.68 59.68 59.68 1.9K
12:37 59.68 59.68 59.68 59.68 0.3K
12:38 59.68 59.68 59.68 59.68 1.0K
12:39 59.67 59.67 59.62 59.62 3.9K
12:40 59.60 59.60 59.60 59.60 0.5K
12:41 59.59 59.59 59.57 59.57 3.3K
12:42 59.55 59.55 59.55 59.55 0.9K
12:43 59.55 59.55 59.55 59.55 0.7K
12:44 59.55 59.55 59.55 59.55 0.5K
12:45 59.56 59.57 59.56 59.57 3.0K
12:47 59.59 59.59 59.59 59.59 2.0K
12:49 59.56 59.56 59.56 59.56 0.9K
12:50 59.54 59.54 59.54 59.54 1.9K
12:53 59.50 59.50 59.43 59.43 1.5K
12:54 59.42 59.42 59.42 59.42 0.5K
12:56 59.42 59.42 59.42 59.42 2.1K
12:59 59.31 59.31 59.31 59.31 0.3K
13:00 59.30 59.35 59.30 59.35 2.8K
13:04 59.27 59.27 59.27 59.27 3.4K
13:07 59.27 59.27 59.27 59.27 0.7K
13:08 59.31 59.34 59.31 59.34 2.9K
13:11 59.32 59.32 59.32 59.32 2.4K
13:12 59.30 59.30 59.30 59.30 0.5K
13:13 59.28 59.28 59.28 59.28 0.9K
13:14 59.28 59.30 59.28 59.30 2.0K
13:18 59.34 59.34 59.33 59.33 1.7K
13:20 59.36 59.36 59.33 59.33 2.5K
13:21 59.35 59.35 59.35 59.35 2.8K
13:22 59.42 59.42 59.42 59.42 1.7K
13:23 59.42 59.42 59.42 59.42 1.8K
13:27 59.46 59.46 59.45 59.45 1.7K
13:28 59.52 59.52 59.52 59.52 0.3K
13:29 59.51 59.51 59.44 59.44 8.2K
13:30 59.45 59.45 59.45 59.45 1.4K
13:32 59.47 59.47 59.45 59.47 1.2K
13:33 59.47 59.47 59.45 59.45 2.1K
13:36 59.47 59.47 59.47 59.47 1.1K
13:37 59.46 59.46 59.43 59.43 1.9K
13:38 59.41 59.41 59.41 59.41 1.0K
13:42 59.39 59.39 59.39 59.39 1.8K
13:45 59.36 59.36 59.36 59.36 1.2K
13:46 59.36 59.36 59.32 59.32 0.9K
13:47 59.28 59.28 59.28 59.28 0.4K
13:48 59.24 59.24 59.24 59.24 1.1K
13:49 59.26 59.26 59.26 59.26 2.7K
13:50 59.25 59.25 59.25 59.25 0.7K
13:51 59.26 59.29 59.26 59.29 4.0K
13:57 59.25 59.25 59.24 59.24 1.9K
13:58 59.21 59.21 59.21 59.21 0.8K
13:59 59.20 59.20 59.20 59.20 0.8K
14:01 59.22 59.24 59.22 59.24 3.8K
14:04 59.27 59.27 59.27 59.27 2.8K
14:10 59.30 59.30 59.30 59.30 1.2K
14:11 59.27 59.27 59.27 59.27 3.1K
14:15 59.25 59.25 59.25 59.25 1.3K
14:17 59.22 59.22 59.22 59.22 1.3K
14:18 59.20 59.20 59.20 59.20 0.3K
14:19 59.20 59.25 59.20 59.25 3.7K
14:22 59.23 59.23 59.23 59.23 0.8K
14:23 59.24 59.24 59.24 59.24 1.7K
14:25 59.21 59.21 59.21 59.21 1.8K
14:28 59.17 59.17 59.17 59.17 0.3K
14:29 59.19 59.19 59.19 59.19 1.6K
14:32 59.20 59.20 59.17 59.17 4.6K
14:35 59.14 59.14 59.14 59.14 1.3K
14:36 59.13 59.13 59.13 59.13 0.6K
14:37 59.11 59.16 59.11 59.16 1.9K
14:39 59.15 59.15 59.15 59.15 0.7K
14:40 59.15 59.15 59.15 59.15 1.5K
14:42 59.13 59.13 59.13 59.13 3.8K
14:44 59.12 59.12 59.12 59.12 0.6K
14:45 59.12 59.12 59.12 59.12 1.1K
14:47 59.14 59.14 59.14 59.14 0.8K
14:48 59.14 59.16 59.14 59.16 2.9K
14:50 59.16 59.16 59.16 59.16 3.4K
14:53 59.16 59.16 59.16 59.16 2.4K
14:55 59.16 59.16 59.16 59.16 0.9K
14:57 59.16 59.16 59.16 59.16 0.8K
14:58 59.15 59.15 59.15 59.15 1.4K
14:59 59.14 59.14 59.14 59.14 1.9K
15:00 59.15 59.17 59.15 59.17 2.5K
15:01 59.15 59.15 59.15 59.15 1.9K
15:05 59.10 59.10 59.10 59.10 3.6K
15:06 59.11 59.12 59.11 59.12 1.9K
15:07 59.11 59.11 59.11 59.11 0.3K
15:09 59.12 59.12 59.12 59.12 1.1K
15:11 59.13 59.13 59.13 59.13 0.4K
15:12 59.11 59.11 59.11 59.11 2.8K
15:13 59.10 59.10 59.10 59.10 1.4K
15:14 59.08 59.08 59.06 59.06 2.7K
15:16 59.04 59.05 59.04 59.05 0.9K
15:17 59.00 59.00 58.97 58.97 3.2K
15:18 58.99 58.99 58.99 58.99 2.1K
15:20 59.00 59.00 59.00 59.00 1.8K
15:21 58.99 58.99 58.99 58.99 4.7K
15:22 58.99 58.99 58.99 58.99 0.8K
15:23 59.00 59.00 59.00 59.00 1.0K
15:24 58.99 58.99 58.97 58.97 3.1K
15:25 58.96 58.96 58.96 58.96 0.1K
15:26 58.94 58.98 58.94 58.98 2.6K
15:27 58.98 58.98 58.96 58.96 2.2K
15:28 58.95 58.95 58.94 58.94 2.5K
15:29 58.90 58.90 58.90 58.90 0.3K
15:30 58.85 58.90 58.85 58.90 4.7K
15:31 58.87 58.87 58.87 58.87 1.9K
15:33 58.86 58.86 58.86 58.86 1.7K
15:34 58.86 58.89 58.86 58.87 4.4K
15:35 58.89 58.91 58.89 58.91 1.5K
15:36 58.90 58.90 58.82 58.82 3.4K
15:37 58.79 58.83 58.79 58.83 1.7K
15:38 58.83 58.89 58.82 58.89 4.8K
15:39 58.90 58.92 58.90 58.90 4.2K
15:40 58.86 58.91 58.86 58.91 3.8K
15:42 58.91 58.91 58.89 58.89 3.3K
15:43 58.89 58.89 58.89 58.89 0.4K
15:44 58.89 58.89 58.89 58.89 1.2K
15:45 58.90 58.93 58.90 58.93 4.5K
15:46 58.94 58.94 58.94 58.94 0.9K
15:47 58.95 58.96 58.95 58.96 2.5K
15:48 58.95 58.95 58.95 58.95 1.0K
15:49 58.95 58.97 58.95 58.96 4.1K
15:50 58.90 58.96 58.90 58.96 6.5K
15:51 59.01 59.02 58.99 59.02 3.5K
15:52 59.04 59.09 59.04 59.09 3.5K
15:53 59.10 59.10 59.06 59.06 4.2K
15:54 59.03 59.06 59.03 59.06 4.2K
15:55 59.07 59.07 59.04 59.04 3.5K
15:56 59.06 59.06 59.02 59.02 8.1K
15:57 58.96 58.96 58.93 58.93 10.2K
15:58 58.93 59.00 58.93 58.98 19.9K
15:59 58.97 59.06 58.96 59.04 179.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available