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 58.02 58.02 58.02 58.02 3.8K
09:32 58.43 58.47 58.43 58.47 0.8K
09:33 58.62 58.62 58.50 58.50 1.1K
09:35 58.53 58.53 58.53 58.53 0.8K
09:36 58.53 58.53 58.49 58.49 3.1K
09:40 58.48 58.48 58.48 58.48 0.4K
09:41 58.53 58.53 58.53 58.53 0.4K
09:42 58.47 58.47 58.47 58.47 0.9K
09:44 58.61 58.61 58.61 58.61 0.4K
09:49 58.65 58.65 58.65 58.65 1.7K
09:50 58.70 58.71 58.70 58.71 1.3K
09:56 58.91 58.91 58.91 58.91 0.9K
09:57 58.98 58.98 58.98 58.98 1.4K
09:59 58.92 58.92 58.87 58.87 5.3K
10:00 58.89 58.96 58.89 58.96 6.3K
10:02 59.04 59.04 59.04 59.04 0.6K
10:03 58.99 58.99 58.93 58.93 3.6K
10:04 58.93 58.93 58.93 58.93 1.3K
10:07 59.09 59.09 59.09 59.09 0.4K
10:08 59.14 59.23 59.14 59.23 1.8K
10:09 59.19 59.19 59.16 59.16 1.1K
10:10 59.16 59.17 59.16 59.17 0.3K
10:11 59.13 59.13 59.11 59.11 3.1K
10:12 59.15 59.15 59.15 59.15 0.7K
10:13 59.19 59.19 59.19 59.19 1.2K
10:14 59.20 59.20 59.20 59.20 1.5K
10:15 59.07 59.07 59.07 59.07 0.7K
10:16 59.16 59.16 59.16 59.16 0.1K
10:17 59.16 59.18 59.16 59.18 3.2K
10:21 59.19 59.19 59.17 59.17 0.8K
10:22 59.17 59.21 59.17 59.21 0.9K
10:24 59.29 59.29 59.29 59.29 1.0K
10:25 59.33 59.35 59.33 59.35 0.6K
10:26 59.34 59.34 59.34 59.34 0.4K
10:27 59.34 59.34 59.34 59.34 1.3K
10:28 59.36 59.36 59.36 59.36 1.6K
10:32 59.47 59.47 59.47 59.47 0.9K
10:33 59.49 59.49 59.49 59.49 0.7K
10:34 59.49 59.49 59.44 59.44 5.0K
10:36 59.38 59.38 59.38 59.38 0.8K
10:37 59.39 59.39 59.39 59.39 2.2K
10:41 59.35 59.35 59.35 59.35 1.3K
10:43 59.31 59.31 59.31 59.31 1.6K
10:44 59.28 59.29 59.28 59.29 0.7K
10:45 59.29 59.29 59.29 59.29 4.9K
10:47 59.31 59.31 59.31 59.31 1.9K
10:48 59.34 59.34 59.29 59.29 3.5K
10:54 59.25 59.25 59.25 59.25 1.6K
10:55 59.22 59.22 59.22 59.22 0.6K
10:57 59.20 59.20 59.20 59.20 1.7K
10:59 59.25 59.25 59.25 59.25 0.1K
11:00 59.18 59.21 59.18 59.21 2.8K
11:01 59.18 59.18 59.18 59.18 1.3K
11:02 59.22 59.22 59.22 59.22 1.0K
11:03 59.28 59.28 59.28 59.28 1.3K
11:05 59.29 59.29 59.29 59.29 1.2K
11:06 59.27 59.27 59.27 59.27 2.5K
11:09 59.30 59.30 59.30 59.30 0.7K
11:14 59.26 59.26 59.26 59.26 3.5K
11:18 59.22 59.22 59.22 59.22 2.4K
11:23 59.21 59.21 59.21 59.21 0.2K
11:24 59.21 59.21 59.18 59.18 2.4K
11:25 59.12 59.15 59.10 59.15 1.8K
11:26 59.15 59.15 59.15 59.15 0.8K
11:29 59.20 59.20 59.20 59.20 2.2K
11:31 59.17 59.17 59.16 59.16 0.7K
11:32 59.15 59.15 59.12 59.12 2.0K
11:39 59.12 59.12 59.12 59.12 2.2K
11:43 59.15 59.15 59.15 59.15 1.1K
11:45 59.19 59.19 59.19 59.19 1.1K
11:47 59.21 59.21 59.20 59.20 3.8K
11:49 59.21 59.21 59.21 59.21 0.4K
11:50 59.20 59.20 59.20 59.20 2.7K
11:55 59.17 59.17 59.17 59.17 0.7K
11:56 59.15 59.15 59.15 59.15 3.1K
11:59 59.10 59.10 59.10 59.10 3.0K
12:00 59.12 59.13 59.12 59.13 0.7K
12:01 59.15 59.15 59.15 59.15 0.3K
12:03 59.12 59.12 59.12 59.12 1.5K
12:04 59.13 59.13 59.13 59.13 2.1K
12:10 59.14 59.15 59.14 59.15 0.8K
12:11 59.17 59.17 59.17 59.17 0.3K
12:12 59.18 59.18 59.18 59.18 0.1K
12:13 59.16 59.16 59.16 59.16 1.6K
12:16 59.16 59.16 59.14 59.14 1.1K
12:18 59.15 59.15 59.15 59.15 0.3K
12:19 59.15 59.15 59.15 59.15 1.6K
12:22 59.15 59.15 59.15 59.15 0.6K
12:23 59.15 59.15 59.15 59.15 0.9K
12:24 59.15 59.15 59.15 59.15 1.1K
12:25 59.14 59.14 59.13 59.13 3.0K
12:26 59.07 59.07 59.03 59.03 1.7K
12:27 59.04 59.04 59.04 59.04 2.3K
12:30 59.02 59.02 59.02 59.02 1.8K
12:31 59.05 59.05 59.05 59.05 0.2K
12:32 59.08 59.08 59.08 59.08 1.4K
12:36 59.07 59.07 59.07 59.07 0.5K
12:37 59.07 59.08 59.07 59.08 0.5K
12:39 59.11 59.11 59.11 59.11 1.4K
12:40 59.08 59.08 59.08 59.08 1.4K
12:42 59.09 59.09 59.09 59.09 0.4K
12:44 59.12 59.12 59.12 59.12 1.3K
12:45 59.15 59.15 59.15 59.15 0.3K
12:46 59.14 59.14 59.14 59.14 4.0K
12:52 59.16 59.16 59.16 59.16 0.8K
12:53 59.14 59.14 59.14 59.14 0.9K
12:54 59.13 59.13 59.13 59.13 0.4K
12:55 59.14 59.14 59.14 59.14 1.5K
13:00 59.12 59.12 59.12 59.12 2.6K
13:01 59.14 59.14 59.14 59.14 0.8K
13:02 59.13 59.13 59.13 59.13 0.8K
13:05 59.15 59.15 59.15 59.15 0.4K
13:06 59.13 59.13 59.13 59.13 2.8K
13:12 59.11 59.11 59.11 59.11 3.5K
13:13 59.13 59.13 59.13 59.13 1.9K
13:15 59.10 59.10 59.10 59.10 0.8K
13:17 59.14 59.14 59.14 59.14 1.4K
13:18 59.11 59.13 59.11 59.13 2.2K
13:19 59.13 59.13 59.13 59.13 0.7K
13:22 59.15 59.15 59.15 59.15 0.8K
13:24 59.14 59.14 59.14 59.14 0.6K
13:25 59.14 59.15 59.14 59.15 1.2K
13:26 59.15 59.15 59.15 59.15 0.7K
13:28 59.15 59.15 59.15 59.15 1.9K
13:30 59.21 59.21 59.21 59.21 0.7K
13:31 59.19 59.19 59.16 59.16 2.5K
13:32 59.16 59.16 59.16 59.16 1.1K
13:35 59.16 59.16 59.16 59.16 1.3K
13:36 59.13 59.13 59.13 59.13 0.7K
13:39 59.17 59.17 59.17 59.17 0.5K
13:40 59.16 59.16 59.16 59.16 0.8K
13:42 59.16 59.16 59.16 59.16 1.2K
13:45 59.11 59.11 59.11 59.11 4.7K
13:47 59.11 59.11 59.11 59.11 0.5K
13:49 59.11 59.11 59.11 59.11 0.4K
13:51 59.11 59.11 59.11 59.11 2.9K
13:55 59.14 59.14 59.14 59.14 0.8K
13:56 59.16 59.16 59.16 59.16 0.6K
13:58 59.16 59.16 59.16 59.16 1.7K
13:59 59.14 59.14 59.06 59.06 3.0K
14:00 59.10 59.22 59.10 59.22 4.8K
14:02 59.13 59.13 59.09 59.09 2.3K
14:04 59.10 59.10 59.10 59.10 0.7K
14:06 59.17 59.17 59.17 59.17 1.2K
14:07 59.15 59.15 59.15 59.15 1.7K
14:08 59.19 59.19 59.19 59.19 1.4K
14:09 59.16 59.16 59.16 59.16 0.7K
14:11 59.14 59.14 59.14 59.14 1.0K
14:13 59.16 59.16 59.13 59.14 3.9K
14:15 59.22 59.22 59.22 59.22 0.5K
14:16 59.23 59.23 59.23 59.23 0.5K
14:17 59.23 59.23 59.23 59.23 0.5K
14:18 59.21 59.21 59.21 59.21 1.2K
14:19 59.19 59.19 59.19 59.19 1.1K
14:21 59.16 59.16 59.16 59.16 2.3K
14:23 59.12 59.12 59.12 59.12 2.5K
14:26 59.16 59.16 59.14 59.14 1.5K
14:28 59.14 59.21 59.14 59.21 6.7K
14:29 59.22 59.22 59.22 59.22 0.5K
14:30 59.22 59.22 59.22 59.22 0.5K
14:31 59.22 59.23 59.22 59.23 1.8K
14:33 59.29 59.29 59.29 59.29 1.1K
14:34 59.28 59.28 59.28 59.28 1.5K
14:35 59.20 59.21 59.15 59.19 2.5K
14:36 59.19 59.19 59.19 59.19 1.1K
14:37 59.19 59.19 59.19 59.19 2.3K
14:38 59.21 59.21 59.21 59.21 1.1K
14:39 59.22 59.22 59.22 59.22 1.4K
14:41 59.28 59.32 59.28 59.32 1.9K
14:43 59.32 59.32 59.32 59.32 1.8K
14:45 59.31 59.31 59.26 59.26 1.0K
14:46 59.24 59.24 59.24 59.24 1.2K
14:47 59.24 59.24 59.24 59.24 0.3K
14:48 59.24 59.24 59.24 59.24 0.7K
14:50 59.21 59.21 59.21 59.21 1.8K
14:51 59.18 59.20 59.18 59.20 1.4K
14:52 59.21 59.21 59.21 59.21 0.3K
14:53 59.18 59.18 59.18 59.18 2.5K
14:54 59.13 59.13 59.12 59.12 1.6K
14:55 59.12 59.12 59.12 59.12 0.7K
14:56 59.09 59.09 59.09 59.09 3.2K
14:58 58.98 58.98 58.98 58.98 1.6K
14:59 58.95 58.95 58.95 58.95 0.2K
15:00 58.90 58.93 58.90 58.93 2.1K
15:01 58.95 58.99 58.95 58.99 1.0K
15:03 59.01 59.01 59.01 59.01 1.2K
15:05 59.09 59.09 59.09 59.09 0.2K
15:06 59.09 59.09 59.09 59.09 0.5K
15:07 59.05 59.05 59.05 59.05 3.0K
15:08 59.05 59.05 59.05 59.05 2.7K
15:11 59.02 59.02 59.02 59.02 0.2K
15:12 59.00 59.03 59.00 59.01 9.4K
15:13 58.96 59.07 58.96 59.07 2.1K
15:14 59.05 59.07 59.05 59.07 2.0K
15:15 59.03 59.03 59.03 59.03 0.9K
15:17 59.06 59.06 59.06 59.06 0.5K
15:18 59.05 59.05 59.05 59.05 0.2K
15:19 59.09 59.10 59.09 59.09 2.2K
15:21 59.11 59.13 59.11 59.12 1.4K
15:22 59.12 59.12 59.11 59.11 2.9K
15:23 59.10 59.10 59.10 59.10 0.7K
15:24 59.09 59.12 59.09 59.10 3.9K
15:25 59.09 59.09 59.09 59.09 0.5K
15:26 59.07 59.07 59.07 59.07 0.9K
15:27 59.09 59.09 59.07 59.07 2.2K
15:28 58.99 58.99 58.96 58.96 2.1K
15:29 58.94 58.94 58.94 58.94 1.3K
15:30 58.94 58.94 58.89 58.93 3.0K
15:31 58.92 58.96 58.92 58.96 2.2K
15:32 58.99 58.99 58.99 58.99 0.1K
15:33 58.97 58.99 58.97 58.99 0.8K
15:35 58.98 58.99 58.98 58.99 1.0K
15:36 59.02 59.02 58.97 58.97 4.8K
15:37 58.98 58.99 58.98 58.99 1.5K
15:38 59.00 59.01 59.00 59.01 1.5K
15:39 59.01 59.01 59.01 59.01 1.6K
15:40 59.01 59.01 59.01 59.01 1.7K
15:41 59.01 59.01 59.01 59.01 0.4K
15:42 59.01 59.01 58.94 58.94 4.1K
15:43 58.96 58.99 58.96 58.99 3.0K
15:45 59.03 59.03 59.00 59.01 5.3K
15:46 58.99 58.99 58.98 58.98 2.0K
15:47 58.99 58.99 58.99 58.99 0.8K
15:48 58.99 58.99 58.99 58.99 2.5K
15:49 58.96 58.96 58.95 58.95 1.9K
15:50 58.94 58.98 58.94 58.97 5.3K
15:51 58.95 58.96 58.95 58.96 3.1K
15:52 58.98 59.00 58.96 59.00 2.7K
15:53 58.99 59.00 58.99 59.00 3.0K
15:54 59.00 59.00 58.95 58.95 5.5K
15:55 58.94 59.04 58.94 58.99 7.3K
15:56 59.00 59.02 59.00 59.02 4.3K
15:57 59.03 59.03 59.00 59.00 5.9K
15:58 59.02 59.04 59.01 59.02 13.9K
15:59 59.05 59.09 59.02 59.08 190.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available