Essent Group Ltd

ESNT
🏛️ usa →
61.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.21 59.21 59.21 59.21 164.0K
09:34 59.25 59.43 59.25 59.43 0.4K
09:35 59.24 59.24 59.24 59.24 0.4K
09:36 59.25 59.25 59.25 59.25 0.7K
09:37 59.11 59.11 59.11 59.11 0.1K
09:38 59.12 59.12 59.12 59.12 0.2K
09:39 59.13 59.13 59.13 59.13 1.3K
09:40 59.12 59.22 59.12 59.22 0.9K
09:43 59.27 59.27 59.27 59.27 2.0K
09:45 59.40 59.40 59.30 59.30 1.8K
09:46 59.28 59.28 59.07 59.07 8.8K
09:47 59.03 59.03 59.02 59.02 1.0K
09:48 59.02 59.02 58.94 58.94 0.7K
09:50 58.93 58.93 58.89 58.89 2.6K
09:51 58.97 58.97 58.97 58.97 1.5K
09:52 58.97 58.97 58.97 58.97 0.8K
09:54 59.00 59.00 59.00 59.00 1.4K
09:55 59.14 59.14 59.14 59.14 1.2K
09:56 59.09 59.09 59.07 59.07 1.2K
09:57 59.09 59.09 59.09 59.09 0.4K
09:59 59.05 59.05 59.05 59.05 0.9K
10:00 59.03 59.03 59.03 59.03 0.4K
10:01 59.03 59.03 59.03 59.03 0.5K
10:02 59.03 59.08 59.03 59.08 2.1K
10:03 59.15 59.15 59.15 59.15 1.5K
10:05 59.21 59.21 59.21 59.21 2.8K
10:06 59.27 59.27 59.27 59.27 0.1K
10:07 59.32 59.36 59.32 59.36 0.7K
10:08 59.23 59.23 59.22 59.22 5.1K
10:11 59.16 59.16 59.16 59.16 1.5K
10:13 59.18 59.18 59.18 59.18 1.6K
10:14 59.17 59.17 59.17 59.17 0.5K
10:15 59.17 59.22 59.17 59.22 1.0K
10:17 59.30 59.30 59.30 59.30 0.7K
10:19 59.22 59.22 59.22 59.22 1.0K
10:20 59.25 59.25 59.25 59.25 0.2K
10:21 59.32 59.33 59.32 59.33 0.9K
10:22 59.34 59.34 59.34 59.34 0.3K
10:23 59.31 59.31 59.31 59.31 0.3K
10:24 59.30 59.30 59.27 59.29 2.4K
10:25 59.29 59.29 59.29 59.29 0.6K
10:26 59.25 59.25 59.25 59.25 0.1K
10:27 59.27 59.27 59.27 59.27 0.4K
10:28 59.32 59.32 59.32 59.32 0.3K
10:30 59.32 59.33 59.32 59.33 0.6K
10:31 59.33 59.37 59.33 59.33 1.9K
10:33 59.27 59.27 59.26 59.26 1.6K
10:34 59.27 59.27 59.27 59.27 1.1K
10:37 59.31 59.36 59.31 59.36 1.0K
10:40 59.37 59.37 59.31 59.31 1.6K
10:42 59.19 59.24 59.19 59.24 0.8K
10:43 59.25 59.25 59.25 59.25 0.4K
10:44 59.27 59.32 59.27 59.32 1.4K
10:45 59.23 59.23 59.23 59.23 0.5K
10:46 59.24 59.24 59.24 59.24 0.9K
10:48 59.13 59.13 59.13 59.13 0.7K
10:49 59.14 59.14 59.14 59.14 0.1K
10:50 59.11 59.14 59.11 59.12 1.7K
10:53 59.14 59.14 59.14 59.14 1.4K
10:55 59.17 59.17 59.17 59.17 1.1K
10:56 59.24 59.24 59.24 59.24 0.6K
10:58 59.22 59.22 59.22 59.22 0.4K
10:59 59.20 59.20 59.20 59.20 2.8K
11:00 59.21 59.25 59.21 59.25 1.3K
11:01 59.20 59.20 59.20 59.20 0.5K
11:02 59.23 59.23 59.23 59.23 3.0K
11:06 59.24 59.24 59.24 59.24 0.4K
11:07 59.18 59.18 59.18 59.18 0.7K
11:08 59.19 59.19 59.19 59.19 0.9K
11:09 59.14 59.14 59.14 59.14 1.2K
11:10 59.19 59.19 59.19 59.19 0.2K
11:11 59.21 59.21 59.21 59.21 0.7K
11:13 59.25 59.25 59.25 59.25 2.5K
11:19 59.23 59.23 59.23 59.23 1.7K
11:21 59.21 59.22 59.21 59.22 0.4K
11:22 59.24 59.24 59.24 59.24 1.5K
11:23 59.28 59.28 59.28 59.28 0.8K
11:24 59.31 59.31 59.31 59.31 0.6K
11:25 59.33 59.33 59.30 59.33 0.8K
11:27 59.29 59.29 59.29 59.29 1.6K
11:28 59.25 59.25 59.24 59.24 2.2K
11:30 59.23 59.27 59.23 59.27 5.1K
11:33 59.27 59.27 59.27 59.27 0.6K
11:34 59.27 59.27 59.27 59.27 0.4K
11:35 59.28 59.28 59.26 59.26 0.6K
11:36 59.28 59.28 59.28 59.28 1.6K
11:38 59.29 59.29 59.29 59.29 0.5K
11:40 59.29 59.29 59.29 59.29 1.2K
11:42 59.29 59.29 59.29 59.29 1.4K
11:43 59.29 59.29 59.29 59.29 0.8K
11:45 59.30 59.30 59.30 59.30 0.9K
11:47 59.32 59.32 59.32 59.32 0.7K
11:48 59.33 59.33 59.31 59.31 0.8K
11:49 59.37 59.37 59.37 59.37 0.8K
11:50 59.32 59.34 59.32 59.34 1.5K
11:54 59.31 59.31 59.25 59.25 2.9K
11:55 59.24 59.24 59.24 59.24 0.8K
11:56 59.18 59.18 59.18 59.18 0.5K
11:57 59.16 59.16 59.16 59.16 0.5K
11:59 59.15 59.15 59.15 59.15 0.5K
12:00 59.14 59.17 59.14 59.15 1.3K
12:01 59.19 59.19 59.16 59.16 1.8K
12:03 59.16 59.16 59.16 59.16 0.3K
12:04 59.14 59.14 59.12 59.12 1.7K
12:06 59.12 59.12 59.09 59.09 1.4K
12:07 59.12 59.12 59.12 59.12 0.4K
12:08 59.12 59.12 59.12 59.12 0.5K
12:09 59.16 59.16 59.16 59.16 0.5K
12:10 59.15 59.21 59.15 59.21 1.6K
12:12 59.19 59.19 59.19 59.19 1.2K
12:14 59.17 59.17 59.17 59.17 1.2K
12:17 59.20 59.20 59.20 59.20 1.4K
12:21 59.21 59.21 59.21 59.21 1.1K
12:22 59.21 59.21 59.21 59.21 0.4K
12:24 59.22 59.25 59.22 59.25 1.5K
12:25 59.27 59.27 59.27 59.27 0.8K
12:27 59.27 59.27 59.27 59.27 0.8K
12:28 59.26 59.26 59.26 59.26 0.8K
12:29 59.28 59.29 59.28 59.29 2.1K
12:30 59.30 59.30 59.30 59.30 0.4K
12:31 59.31 59.32 59.31 59.32 1.4K
12:32 59.35 59.35 59.35 59.35 1.0K
12:34 59.35 59.35 59.35 59.35 0.2K
12:35 59.35 59.35 59.35 59.35 0.6K
12:37 59.43 59.43 59.39 59.39 5.1K
12:40 59.38 59.38 59.38 59.38 1.2K
12:41 59.39 59.39 59.39 59.39 1.2K
12:45 59.40 59.41 59.38 59.38 2.3K
12:46 59.38 59.38 59.38 59.38 0.8K
12:48 59.35 59.35 59.34 59.34 3.6K
12:49 59.31 59.31 59.31 59.31 0.4K
12:50 59.29 59.33 59.29 59.33 1.7K
12:53 59.35 59.35 59.35 59.35 1.3K
12:56 59.37 59.39 59.37 59.39 0.9K
12:58 59.39 59.39 59.38 59.38 2.2K
12:59 59.36 59.36 59.28 59.28 2.0K
13:00 59.28 59.32 59.28 59.32 3.6K
13:04 59.33 59.33 59.33 59.33 1.4K
13:05 59.31 59.31 59.31 59.31 0.4K
13:06 59.28 59.28 59.28 59.28 1.7K
13:08 59.29 59.29 59.29 59.29 0.5K
13:09 59.31 59.31 59.31 59.31 1.3K
13:11 59.29 59.29 59.26 59.26 1.7K
13:12 59.29 59.29 59.29 59.29 0.8K
13:15 59.29 59.29 59.28 59.29 3.5K
13:16 59.27 59.27 59.27 59.27 0.1K
13:17 59.25 59.25 59.20 59.20 2.0K
13:18 59.18 59.18 59.18 59.18 0.3K
13:20 59.17 59.17 59.14 59.16 3.3K
13:21 59.16 59.16 59.16 59.16 0.6K
13:23 59.17 59.17 59.17 59.17 0.4K
13:24 59.18 59.18 59.18 59.18 1.0K
13:25 59.19 59.19 59.19 59.19 0.7K
13:26 59.18 59.18 59.18 59.18 0.8K
13:27 59.17 59.17 59.17 59.17 0.5K
13:28 59.16 59.16 59.16 59.16 2.3K
13:30 59.15 59.17 59.15 59.17 2.0K
13:31 59.20 59.20 59.20 59.20 2.6K
13:36 59.18 59.18 59.17 59.17 1.0K
13:37 59.15 59.15 59.14 59.15 4.2K
13:42 59.15 59.17 59.15 59.17 2.4K
13:44 59.13 59.13 59.13 59.13 0.8K
13:45 59.12 59.12 59.12 59.12 1.2K
13:48 59.13 59.13 59.13 59.13 2.7K
13:51 59.11 59.11 59.11 59.11 0.3K
13:52 59.09 59.09 59.04 59.05 4.0K
13:55 59.10 59.10 59.09 59.09 2.2K
13:59 59.12 59.12 59.12 59.12 0.5K
14:00 59.11 59.14 59.11 59.14 3.4K
14:02 59.12 59.12 59.12 59.12 0.2K
14:03 59.13 59.13 59.13 59.13 1.4K
14:04 59.12 59.12 59.12 59.12 1.1K
14:05 59.15 59.15 59.13 59.13 7.0K
14:09 59.16 59.16 59.16 59.16 1.8K
14:10 59.18 59.18 59.18 59.18 0.7K
14:12 59.18 59.18 59.18 59.18 0.3K
14:13 59.18 59.20 59.18 59.20 2.0K
14:15 59.20 59.21 59.20 59.21 2.0K
14:17 59.24 59.24 59.24 59.24 1.6K
14:18 59.25 59.25 59.25 59.25 0.2K
14:19 59.26 59.30 59.26 59.30 1.9K
14:21 59.32 59.32 59.32 59.32 0.5K
14:23 59.33 59.34 59.33 59.34 1.3K
14:24 59.32 59.32 59.32 59.32 3.5K
14:25 59.33 59.33 59.33 59.33 0.4K
14:26 59.33 59.33 59.33 59.33 0.4K
14:27 59.32 59.32 59.32 59.32 2.6K
14:28 59.30 59.30 59.30 59.30 1.5K
14:29 59.28 59.28 59.28 59.28 1.4K
14:32 59.30 59.30 59.28 59.28 1.5K
14:33 59.26 59.27 59.26 59.27 3.1K
14:34 59.23 59.24 59.23 59.24 1.7K
14:35 59.24 59.25 59.24 59.25 2.9K
14:36 59.26 59.26 59.26 59.26 0.9K
14:37 59.26 59.26 59.26 59.26 2.1K
14:40 59.25 59.25 59.25 59.25 1.8K
14:41 59.25 59.25 59.25 59.25 1.7K
14:42 59.26 59.26 59.26 59.26 0.7K
14:43 59.25 59.25 59.25 59.25 1.1K
14:45 59.25 59.26 59.25 59.26 3.2K
14:50 59.28 59.28 59.25 59.25 3.5K
14:51 59.25 59.26 59.25 59.26 2.9K
14:52 59.27 59.27 59.25 59.25 1.9K
14:53 59.27 59.27 59.27 59.27 1.0K
14:54 59.27 59.27 59.26 59.26 2.7K
14:56 59.24 59.25 59.22 59.22 6.0K
14:57 59.21 59.21 59.21 59.21 2.2K
14:59 59.26 59.26 59.24 59.24 2.2K
15:00 59.25 59.25 59.24 59.24 2.6K
15:01 59.29 59.29 59.29 59.29 2.3K
15:03 59.32 59.32 59.32 59.32 0.3K
15:04 59.34 59.34 59.34 59.34 1.2K
15:05 59.34 59.34 59.34 59.34 0.2K
15:06 59.35 59.37 59.35 59.36 3.7K
15:07 59.35 59.35 59.35 59.35 1.4K
15:08 59.36 59.36 59.36 59.36 3.2K
15:11 59.37 59.37 59.37 59.37 1.1K
15:12 59.36 59.40 59.36 59.39 11.1K
15:13 59.38 59.38 59.36 59.36 2.7K
15:16 59.34 59.34 59.33 59.33 2.6K
15:17 59.34 59.34 59.32 59.34 3.4K
15:18 59.33 59.34 59.33 59.34 2.9K
15:19 59.35 59.36 59.35 59.36 1.3K
15:20 59.36 59.36 59.36 59.36 2.5K
15:21 59.27 59.27 59.26 59.26 1.9K
15:22 59.28 59.28 59.28 59.28 0.8K
15:23 59.28 59.28 59.28 59.28 0.3K
15:24 59.31 59.31 59.28 59.28 4.3K
15:25 59.28 59.30 59.28 59.30 0.8K
15:26 59.28 59.28 59.28 59.28 0.2K
15:27 59.27 59.27 59.26 59.27 3.1K
15:28 59.25 59.25 59.25 59.25 0.9K
15:29 59.23 59.24 59.23 59.23 3.3K
15:30 59.23 59.27 59.23 59.27 3.2K
15:31 59.28 59.28 59.28 59.28 2.1K
15:32 59.28 59.28 59.24 59.24 3.1K
15:33 59.22 59.22 59.21 59.22 2.7K
15:34 59.25 59.27 59.25 59.27 2.6K
15:35 59.26 59.26 59.26 59.26 3.2K
15:37 59.34 59.37 59.34 59.37 2.7K
15:38 59.40 59.40 59.35 59.36 3.4K
15:39 59.36 59.36 59.36 59.36 1.0K
15:40 59.40 59.40 59.37 59.37 2.3K
15:41 59.37 59.37 59.37 59.37 0.8K
15:42 59.35 59.35 59.35 59.35 1.9K
15:44 59.31 59.33 59.31 59.33 1.6K
15:45 59.35 59.37 59.35 59.37 3.2K
15:46 59.37 59.38 59.37 59.38 0.9K
15:47 59.37 59.37 59.37 59.37 2.5K
15:48 59.41 59.45 59.41 59.43 3.9K
15:49 59.43 59.43 59.40 59.42 5.4K
15:50 59.45 59.53 59.45 59.53 4.9K
15:51 59.56 59.61 59.56 59.61 4.7K
15:52 59.64 59.66 59.61 59.66 1.7K
15:53 59.66 59.67 59.63 59.67 2.9K
15:54 59.65 59.65 59.58 59.60 7.1K
15:55 59.60 59.66 59.60 59.62 13.3K
15:56 59.64 59.64 59.58 59.59 8.4K
15:57 59.57 59.59 59.50 59.54 19.0K
15:58 59.55 59.55 59.49 59.50 22.0K
15:59 59.51 59.60 59.47 59.56 1,538.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available