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 59.74 59.74 59.74 59.74 3.9K
09:31 59.96 59.96 59.96 59.96 4.4K
09:38 60.00 60.00 60.00 60.00 0.4K
09:42 59.96 59.96 59.96 59.96 2.7K
09:44 59.80 59.95 59.80 59.95 1.4K
09:47 59.95 59.95 59.95 59.95 1.7K
09:48 59.90 59.98 59.90 59.98 0.9K
09:49 59.91 60.00 59.91 60.00 2.6K
09:56 59.99 59.99 59.99 59.99 0.3K
09:57 60.05 60.05 60.05 60.05 0.2K
09:58 60.00 60.00 60.00 60.00 0.4K
09:59 60.00 60.00 60.00 60.00 0.3K
10:00 60.14 60.14 60.14 60.14 2.9K
10:02 60.05 60.05 60.05 60.05 1.0K
10:03 60.05 60.05 60.05 60.05 1.2K
10:04 60.12 60.12 60.12 60.12 0.8K
10:05 60.19 60.19 60.19 60.19 0.7K
10:07 60.19 60.19 60.19 60.19 0.1K
10:08 60.22 60.30 60.22 60.30 1.9K
10:09 60.24 60.27 60.24 60.27 2.4K
10:10 60.30 60.30 60.30 60.30 1.1K
10:11 60.33 60.33 60.27 60.27 2.1K
10:13 60.32 60.32 60.32 60.32 0.6K
10:14 60.29 60.29 60.29 60.29 0.2K
10:15 60.32 60.32 60.29 60.29 0.6K
10:16 60.26 60.26 60.26 60.26 1.1K
10:18 60.21 60.21 60.21 60.21 0.3K
10:19 60.23 60.23 60.19 60.19 2.1K
10:20 60.28 60.28 60.28 60.28 0.3K
10:22 60.28 60.30 60.24 60.24 1.3K
10:23 60.26 60.29 60.26 60.29 0.9K
10:25 60.21 60.21 60.21 60.21 1.2K
10:26 60.19 60.21 60.19 60.21 1.9K
10:27 60.23 60.23 60.23 60.23 0.3K
10:29 60.17 60.17 60.17 60.17 0.7K
10:30 60.16 60.16 60.16 60.16 0.9K
10:31 60.08 60.08 60.06 60.06 0.6K
10:32 60.05 60.05 60.00 60.00 0.2K
10:33 59.99 59.99 59.99 59.99 1.4K
10:34 60.02 60.04 60.00 60.00 0.7K
10:35 60.02 60.09 60.02 60.09 1.6K
10:36 60.09 60.10 60.09 60.10 0.5K
10:37 60.07 60.07 60.03 60.03 2.1K
10:38 60.04 60.04 60.02 60.02 0.5K
10:39 59.99 59.99 59.99 59.99 0.8K
10:40 60.02 60.02 60.01 60.01 1.3K
10:41 60.04 60.04 60.04 60.04 0.1K
10:42 59.98 59.98 59.98 59.98 0.6K
10:43 60.01 60.01 59.98 59.98 0.9K
10:45 59.95 59.95 59.95 59.95 0.8K
10:46 59.90 59.90 59.90 59.90 0.5K
10:47 59.92 59.94 59.92 59.94 1.5K
10:48 60.04 60.04 60.04 60.04 1.4K
10:50 60.07 60.07 60.07 60.07 0.3K
10:52 60.07 60.07 60.07 60.07 0.3K
10:53 60.08 60.08 60.08 60.08 0.3K
10:54 60.10 60.10 60.10 60.10 0.4K
10:55 60.12 60.12 60.12 60.12 0.3K
10:57 60.15 60.15 60.15 60.15 0.4K
10:59 60.13 60.13 60.13 60.13 0.2K
11:00 60.05 60.05 60.05 60.05 3.6K
11:01 60.08 60.08 60.06 60.06 1.7K
11:04 60.07 60.07 60.07 60.07 0.2K
11:05 60.08 60.08 60.08 60.08 1.2K
11:06 60.08 60.08 60.08 60.08 2.1K
11:10 60.12 60.12 60.12 60.12 0.4K
11:11 60.13 60.13 60.13 60.13 0.5K
11:13 60.07 60.12 60.07 60.12 3.6K
11:17 60.14 60.14 60.14 60.14 0.4K
11:18 60.12 60.12 60.12 60.12 0.7K
11:19 60.14 60.14 60.14 60.14 0.9K
11:21 60.11 60.13 60.10 60.13 4.2K
11:22 60.14 60.14 60.14 60.14 0.7K
11:23 60.22 60.22 60.22 60.22 1.5K
11:24 60.19 60.19 60.19 60.19 1.4K
11:26 60.20 60.20 60.20 60.20 0.2K
11:27 60.15 60.15 60.15 60.15 0.9K
11:29 60.16 60.18 60.16 60.16 1.3K
11:30 60.17 60.17 60.17 60.17 0.7K
11:31 60.17 60.17 60.17 60.17 1.1K
11:32 60.12 60.12 60.12 60.12 0.3K
11:33 60.11 60.11 60.11 60.11 0.8K
11:34 60.11 60.11 60.11 60.11 0.8K
11:35 60.13 60.13 60.10 60.10 1.2K
11:36 60.14 60.14 60.14 60.14 0.4K
11:38 60.14 60.14 60.14 60.14 0.8K
11:40 60.16 60.16 60.16 60.16 0.3K
11:41 60.12 60.12 60.10 60.10 1.9K
11:42 60.14 60.14 60.14 60.14 0.7K
11:43 60.17 60.17 60.14 60.15 1.7K
11:44 60.12 60.12 60.12 60.12 0.7K
11:45 60.14 60.14 60.14 60.14 0.4K
11:47 60.15 60.15 60.13 60.13 0.6K
11:49 60.10 60.13 60.10 60.13 1.6K
11:51 60.13 60.13 60.12 60.12 1.5K
11:52 60.09 60.11 60.09 60.11 1.4K
11:53 60.11 60.11 60.10 60.10 1.2K
11:55 60.06 60.06 60.06 60.06 0.5K
11:56 60.10 60.12 60.10 60.12 1.5K
11:58 60.14 60.15 60.14 60.15 0.7K
11:59 60.16 60.16 60.16 60.16 1.0K
12:01 60.14 60.14 60.13 60.13 1.5K
12:04 60.18 60.18 60.18 60.18 0.8K
12:08 60.22 60.22 60.22 60.22 0.5K
12:09 60.22 60.22 60.20 60.20 1.8K
12:11 60.17 60.17 60.17 60.17 0.5K
12:12 60.15 60.15 60.15 60.15 1.0K
12:14 60.17 60.17 60.17 60.17 0.6K
12:16 60.18 60.18 60.18 60.18 1.0K
12:18 60.13 60.15 60.13 60.15 1.7K
12:22 60.17 60.17 60.17 60.17 1.9K
12:23 60.15 60.15 60.15 60.15 1.0K
12:25 60.11 60.11 60.11 60.11 2.1K
12:29 60.05 60.05 60.05 60.05 0.3K
12:30 60.07 60.07 60.07 60.07 1.5K
12:35 60.00 60.00 59.98 59.98 4.2K
12:36 60.06 60.06 60.06 60.06 1.5K
12:37 59.99 59.99 59.99 59.99 0.6K
12:38 59.98 59.98 59.98 59.98 1.1K
12:40 60.03 60.09 60.01 60.09 3.6K
12:41 60.03 60.03 60.03 60.03 0.6K
12:43 60.10 60.10 60.09 60.09 0.6K
12:44 60.06 60.06 60.06 60.06 0.3K
12:45 60.07 60.10 60.07 60.10 2.6K
12:46 60.12 60.12 60.12 60.12 0.1K
12:47 60.12 60.12 60.12 60.12 1.0K
12:48 60.08 60.09 60.08 60.09 1.0K
12:49 60.10 60.10 60.10 60.10 0.7K
12:50 60.09 60.10 60.08 60.08 1.1K
12:52 60.03 60.03 60.03 60.03 0.7K
12:53 60.01 60.05 60.01 60.02 2.6K
12:55 59.95 59.95 59.94 59.95 1.8K
12:56 59.91 59.94 59.89 59.94 1.5K
12:58 59.91 59.91 59.91 59.91 0.4K
12:59 59.92 59.92 59.92 59.92 0.2K
13:00 59.94 59.94 59.94 59.94 1.4K
13:03 59.97 59.97 59.97 59.97 1.0K
13:04 60.04 60.04 60.04 60.04 1.6K
13:05 60.06 60.06 60.06 60.06 0.6K
13:06 60.02 60.02 60.00 60.00 1.1K
13:08 60.02 60.02 60.00 60.00 0.2K
13:09 60.02 60.02 60.02 60.02 0.6K
13:10 60.04 60.04 60.04 60.04 0.9K
13:11 60.06 60.12 60.06 60.12 1.4K
13:12 60.08 60.09 60.08 60.09 1.6K
13:14 60.08 60.08 60.08 60.08 0.1K
13:15 60.11 60.11 60.11 60.11 1.1K
13:19 60.16 60.19 60.16 60.19 1.9K
13:22 60.21 60.21 60.21 60.21 1.5K
13:23 60.21 60.21 60.21 60.21 0.4K
13:24 60.22 60.25 60.22 60.25 1.1K
13:25 60.27 60.28 60.27 60.27 3.8K
13:26 60.25 60.25 60.25 60.25 0.4K
13:27 60.30 60.30 60.30 60.30 0.7K
13:28 60.30 60.30 60.30 60.30 0.7K
13:29 60.32 60.32 60.32 60.32 0.3K
13:30 60.40 60.40 60.40 60.40 1.2K
13:31 60.37 60.37 60.37 60.37 0.7K
13:33 60.36 60.36 60.36 60.36 0.9K
13:34 60.43 60.43 60.43 60.43 0.7K
13:36 60.45 60.45 60.45 60.45 3.3K
13:38 60.48 60.48 60.48 60.48 0.3K
13:39 60.53 60.53 60.53 60.53 4.0K
13:44 60.48 60.48 60.48 60.48 0.4K
13:47 60.50 60.50 60.50 60.50 0.2K
13:49 60.50 60.52 60.50 60.52 1.4K
13:51 60.55 60.55 60.55 60.55 1.9K
13:53 60.64 60.64 60.64 60.64 0.9K
13:55 60.61 60.61 60.61 60.61 0.3K
13:56 60.64 60.64 60.64 60.64 0.5K
13:59 60.64 60.64 60.64 60.64 0.3K
14:02 60.64 60.64 60.62 60.64 2.4K
14:05 60.60 60.60 60.60 60.60 2.4K
14:08 60.69 60.69 60.69 60.69 0.8K
14:09 60.66 60.67 60.66 60.67 1.4K
14:11 60.69 60.70 60.68 60.70 0.8K
14:12 60.70 60.70 60.70 60.70 1.2K
14:14 60.70 60.70 60.70 60.70 0.9K
14:20 60.71 60.71 60.71 60.71 0.4K
14:23 60.71 60.71 60.67 60.67 2.4K
14:24 60.67 60.68 60.67 60.68 2.7K
14:25 60.71 60.71 60.71 60.71 0.3K
14:27 60.73 60.73 60.73 60.73 1.7K
14:28 60.77 60.77 60.77 60.77 2.4K
14:32 60.75 60.75 60.75 60.75 0.5K
14:33 60.76 60.76 60.76 60.76 0.4K
14:34 60.76 60.77 60.76 60.77 4.1K
14:37 60.71 60.72 60.71 60.72 1.1K
14:39 60.75 60.75 60.75 60.75 0.5K
14:42 60.77 60.81 60.77 60.81 2.5K
14:44 60.91 60.91 60.91 60.91 0.8K
14:45 60.89 60.89 60.89 60.89 2.7K
14:49 60.93 60.93 60.93 60.93 0.5K
14:51 60.93 60.93 60.93 60.93 1.3K
14:52 60.90 60.90 60.90 60.90 0.2K
14:53 60.94 60.94 60.94 60.94 1.0K
14:55 60.90 60.90 60.90 60.90 1.9K
14:56 60.90 60.90 60.88 60.88 0.5K
14:58 60.90 60.90 60.88 60.88 0.7K
14:59 60.88 60.90 60.88 60.90 1.6K
15:00 60.93 60.93 60.93 60.93 1.0K
15:01 60.97 60.97 60.97 60.97 2.1K
15:02 60.99 61.00 60.99 61.00 0.7K
15:03 60.98 60.98 60.95 60.95 3.1K
15:04 60.94 60.94 60.94 60.94 0.4K
15:06 60.91 60.94 60.91 60.94 1.6K
15:08 60.92 60.92 60.92 60.92 0.1K
15:09 60.94 60.96 60.94 60.96 1.0K
15:10 60.96 60.96 60.96 60.96 0.5K
15:11 60.94 60.94 60.94 60.94 3.0K
15:14 60.96 60.96 60.96 60.96 0.3K
15:15 60.96 60.96 60.96 60.96 1.2K
15:17 60.93 60.95 60.93 60.95 1.6K
15:18 60.96 60.96 60.96 60.96 1.7K
15:21 60.96 60.96 60.94 60.94 1.0K
15:23 60.96 60.97 60.95 60.95 3.3K
15:26 60.94 60.94 60.93 60.94 1.2K
15:27 60.94 60.95 60.94 60.95 0.7K
15:28 60.94 60.97 60.94 60.97 1.6K
15:29 60.96 60.97 60.96 60.97 2.0K
15:30 61.00 61.00 60.98 60.98 1.0K
15:31 60.99 60.99 60.99 60.99 4.3K
15:33 60.98 60.99 60.97 60.97 1.2K
15:34 60.99 60.99 60.98 60.98 1.0K
15:35 61.02 61.02 61.02 61.02 2.2K
15:37 61.03 61.04 61.03 61.04 1.1K
15:38 61.05 61.05 61.05 61.05 0.5K
15:39 61.04 61.04 61.02 61.02 2.7K
15:40 61.01 61.02 61.00 61.00 2.7K
15:41 60.97 61.00 60.96 61.00 3.8K
15:42 61.03 61.03 61.03 61.03 2.8K
15:44 60.99 60.99 60.99 60.99 1.1K
15:45 61.01 61.04 61.01 61.03 5.6K
15:46 61.03 61.03 60.98 60.98 3.1K
15:47 61.01 61.03 61.01 61.03 2.5K
15:48 61.03 61.03 61.03 61.03 0.6K
15:49 61.01 61.01 60.98 60.98 2.7K
15:50 61.00 61.06 61.00 61.05 8.0K
15:51 61.07 61.08 61.07 61.07 7.0K
15:52 61.08 61.08 61.07 61.07 5.7K
15:53 61.06 61.09 61.06 61.09 8.9K
15:54 61.05 61.05 61.01 61.01 1.4K
15:55 61.04 61.09 61.04 61.07 5.7K
15:56 61.08 61.08 61.03 61.06 12.6K
15:57 61.07 61.09 61.07 61.08 10.1K
15:58 61.09 61.10 61.07 61.08 18.5K
15:59 61.08 61.11 61.07 61.10 215.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available