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 61.31 61.31 61.24 61.24 5.9K
09:31 61.14 61.14 61.14 61.14 0.2K
09:33 61.45 61.49 61.45 61.49 3.9K
09:34 61.53 61.53 61.53 61.53 0.1K
09:35 61.54 61.54 61.35 61.35 3.2K
09:36 61.36 61.36 61.36 61.36 0.1K
09:38 61.38 61.45 61.38 61.45 0.5K
09:39 61.39 61.39 61.39 61.39 0.8K
09:40 61.55 61.56 61.55 61.56 0.7K
09:41 61.54 61.54 61.54 61.54 2.1K
09:42 61.55 61.55 61.55 61.55 1.0K
09:45 61.46 61.55 61.46 61.55 0.6K
09:46 61.45 61.45 61.45 61.45 1.7K
09:47 61.39 61.39 61.39 61.39 0.3K
09:48 61.47 61.47 61.47 61.47 0.1K
09:49 61.39 61.39 61.39 61.39 0.2K
09:50 61.39 61.46 61.39 61.46 0.2K
09:51 61.34 61.34 61.30 61.30 3.7K
09:52 61.32 61.32 61.32 61.32 0.3K
09:53 61.26 61.29 61.25 61.29 1.7K
09:54 61.25 61.25 61.19 61.19 0.9K
09:55 61.22 61.23 61.15 61.23 5.9K
09:56 61.31 61.31 61.25 61.25 4.5K
09:57 61.25 61.25 61.25 61.25 0.3K
09:58 61.25 61.25 61.25 61.25 0.4K
09:59 61.23 61.23 61.23 61.23 0.9K
10:00 61.27 61.35 61.27 61.35 2.4K
10:01 61.34 61.34 61.34 61.34 0.6K
10:02 61.36 61.45 61.36 61.45 1.1K
10:04 61.46 61.46 61.42 61.42 0.7K
10:05 61.44 61.46 61.42 61.46 2.6K
10:06 61.44 61.44 61.44 61.44 1.4K
10:07 61.41 61.41 61.41 61.41 0.4K
10:08 61.37 61.39 61.37 61.39 1.9K
10:09 61.41 61.46 61.41 61.46 1.5K
10:10 61.52 61.52 61.52 61.52 0.6K
10:12 61.52 61.54 61.52 61.54 1.1K
10:14 61.55 61.55 61.50 61.50 1.4K
10:15 61.55 61.55 61.55 61.55 1.0K
10:16 61.51 61.54 61.51 61.54 1.0K
10:17 61.52 61.52 61.52 61.52 1.2K
10:19 61.52 61.60 61.52 61.60 4.3K
10:20 61.60 61.64 61.60 61.61 2.1K
10:21 61.53 61.53 61.53 61.53 3.4K
10:23 61.59 61.59 61.59 61.59 0.2K
10:24 61.58 61.58 61.58 61.58 2.2K
10:25 61.62 61.62 61.59 61.59 2.9K
10:27 61.58 61.58 61.58 61.58 0.4K
10:28 61.58 61.59 61.58 61.59 2.5K
10:29 61.62 61.62 61.61 61.61 0.6K
10:30 61.59 61.59 61.59 61.59 0.3K
10:31 61.63 61.63 61.62 61.62 2.7K
10:32 61.62 61.64 61.62 61.64 1.3K
10:33 61.62 61.62 61.62 61.62 0.5K
10:34 61.62 61.62 61.62 61.62 1.3K
10:36 61.62 61.64 61.62 61.64 2.8K
10:38 61.64 61.64 61.64 61.64 2.6K
10:39 61.64 61.64 61.64 61.64 0.3K
10:40 61.62 61.62 61.62 61.62 0.6K
10:41 61.60 61.60 61.60 61.60 1.1K
10:42 61.64 61.64 61.64 61.64 0.9K
10:45 61.60 61.60 61.60 61.60 1.4K
10:47 61.60 61.60 61.60 61.60 0.9K
10:51 61.64 61.64 61.64 61.64 0.3K
10:53 61.68 61.70 61.68 61.70 4.3K
10:54 61.72 61.72 61.72 61.72 3.2K
10:55 61.76 61.76 61.75 61.75 0.6K
10:59 61.72 61.72 61.72 61.72 2.3K
11:00 61.74 61.74 61.74 61.74 0.4K
11:01 61.74 61.74 61.68 61.69 3.2K
11:02 61.68 61.68 61.68 61.68 2.7K
11:04 61.63 61.63 61.63 61.63 1.1K
11:05 61.60 61.60 61.60 61.60 1.0K
11:07 61.61 61.61 61.58 61.58 3.5K
11:08 61.58 61.58 61.58 61.58 0.5K
11:09 61.56 61.56 61.56 61.56 1.3K
11:15 61.59 61.59 61.59 61.59 0.8K
11:16 61.63 61.63 61.63 61.63 0.1K
11:17 61.64 61.64 61.57 61.57 2.2K
11:19 61.53 61.59 61.53 61.57 7.5K
11:22 61.57 61.57 61.57 61.57 0.4K
11:23 61.57 61.62 61.57 61.62 4.3K
11:24 61.63 61.63 61.63 61.63 2.2K
11:25 61.62 61.62 61.62 61.62 0.4K
11:26 61.61 61.61 61.61 61.61 1.9K
11:27 61.57 61.58 61.57 61.58 1.5K
11:28 61.58 61.58 61.58 61.58 0.9K
11:30 61.58 61.58 61.58 61.58 1.0K
11:31 61.61 61.66 61.61 61.66 2.1K
11:33 61.66 61.66 61.66 61.66 1.0K
11:35 61.62 61.62 61.62 61.62 0.9K
11:36 61.61 61.62 61.61 61.62 2.4K
11:38 61.64 61.64 61.64 61.64 0.4K
11:39 61.65 61.65 61.60 61.60 3.3K
11:44 61.47 61.49 61.47 61.49 0.7K
11:46 61.50 61.50 61.50 61.50 0.7K
11:47 61.49 61.49 61.49 61.49 0.5K
11:50 61.48 61.48 61.48 61.48 1.1K
11:56 61.50 61.50 61.46 61.46 1.5K
11:57 61.43 61.43 61.43 61.43 0.8K
11:58 61.39 61.39 61.39 61.39 0.9K
11:59 61.37 61.41 61.37 61.40 3.8K
12:00 61.40 61.44 61.40 61.44 2.0K
12:01 61.39 61.39 61.39 61.39 2.0K
12:03 61.30 61.30 61.30 61.30 0.9K
12:07 61.24 61.24 61.24 61.24 0.7K
12:09 61.25 61.26 61.25 61.26 1.1K
12:10 61.28 61.29 61.28 61.29 0.7K
12:11 61.27 61.29 61.27 61.29 2.1K
12:12 61.32 61.32 61.32 61.32 0.3K
12:13 61.31 61.32 61.31 61.32 0.4K
12:15 61.32 61.34 61.32 61.34 0.6K
12:17 61.33 61.33 61.33 61.33 0.5K
12:19 61.32 61.32 61.32 61.32 0.2K
12:20 61.31 61.31 61.29 61.29 3.7K
12:21 61.30 61.38 61.30 61.36 5.8K
12:22 61.37 61.37 61.37 61.37 0.9K
12:24 61.38 61.38 61.38 61.38 0.7K
12:25 61.36 61.36 61.36 61.36 0.7K
12:27 61.35 61.35 61.35 61.35 0.4K
12:29 61.37 61.37 61.37 61.37 1.0K
12:31 61.36 61.36 61.30 61.30 3.0K
12:36 61.31 61.31 61.31 61.31 1.0K
12:37 61.32 61.32 61.32 61.32 0.7K
12:38 61.31 61.31 61.27 61.27 2.4K
12:39 61.31 61.31 61.31 61.31 1.7K
12:41 61.34 61.34 61.34 61.34 0.6K
12:42 61.37 61.37 61.37 61.37 2.5K
12:49 61.34 61.41 61.34 61.40 4.7K
12:53 61.38 61.38 61.38 61.38 1.0K
12:55 61.35 61.35 61.35 61.35 0.5K
12:57 61.35 61.35 61.34 61.34 0.8K
12:58 61.39 61.39 61.38 61.38 1.4K
13:00 61.36 61.36 61.35 61.35 2.3K
13:06 61.33 61.33 61.31 61.31 0.8K
13:07 61.28 61.28 61.28 61.28 0.3K
13:08 61.32 61.32 61.32 61.32 1.2K
13:10 61.30 61.30 61.30 61.30 1.0K
13:11 61.27 61.28 61.27 61.27 1.6K
13:12 61.27 61.28 61.27 61.28 2.1K
13:14 61.25 61.25 61.25 61.25 1.0K
13:15 61.27 61.27 61.27 61.27 0.3K
13:16 61.25 61.25 61.25 61.25 0.3K
13:17 61.23 61.23 61.23 61.23 0.7K
13:18 61.23 61.23 61.23 61.23 0.5K
13:19 61.23 61.23 61.23 61.23 0.2K
13:20 61.25 61.25 61.21 61.21 1.5K
13:21 61.21 61.21 61.21 61.21 1.9K
13:23 61.23 61.23 61.23 61.23 0.5K
13:25 61.22 61.22 61.22 61.22 0.3K
13:26 61.23 61.23 61.23 61.23 0.5K
13:27 61.24 61.24 61.24 61.24 0.6K
13:28 61.22 61.22 61.22 61.22 1.6K
13:30 61.25 61.25 61.25 61.25 1.9K
13:32 61.28 61.28 61.25 61.25 1.1K
13:33 61.27 61.27 61.27 61.27 0.8K
13:36 61.28 61.30 61.28 61.30 1.1K
13:37 61.35 61.35 61.35 61.35 0.4K
13:39 61.34 61.34 61.34 61.34 1.4K
13:40 61.35 61.35 61.35 61.35 0.5K
13:43 61.35 61.35 61.35 61.35 0.1K
13:44 61.35 61.35 61.33 61.33 4.4K
13:47 61.35 61.35 61.35 61.35 3.8K
13:54 61.44 61.44 61.43 61.43 4.2K
14:03 61.49 61.49 61.49 61.49 0.5K
14:05 61.48 61.48 61.48 61.48 1.1K
14:07 61.49 61.49 61.49 61.49 0.5K
14:08 61.51 61.51 61.51 61.51 1.6K
14:09 61.53 61.53 61.53 61.53 0.7K
14:10 61.51 61.51 61.51 61.51 1.4K
14:11 61.50 61.50 61.49 61.49 1.5K
14:14 61.50 61.50 61.50 61.50 2.5K
14:22 61.49 61.49 61.49 61.49 0.9K
14:24 61.50 61.50 61.50 61.50 1.7K
14:25 61.48 61.48 61.48 61.48 0.4K
14:26 61.49 61.49 61.49 61.49 0.8K
14:27 61.51 61.51 61.50 61.50 2.3K
14:28 61.50 61.50 61.50 61.50 0.5K
14:29 61.55 61.55 61.55 61.55 0.5K
14:30 61.56 61.56 61.54 61.54 1.8K
14:33 61.56 61.56 61.56 61.56 2.7K
14:36 61.55 61.55 61.55 61.55 0.3K
14:37 61.55 61.56 61.54 61.56 2.3K
14:38 61.55 61.55 61.51 61.51 3.0K
14:40 61.48 61.51 61.48 61.51 1.7K
14:41 61.51 61.51 61.51 61.51 2.2K
14:43 61.51 61.52 61.51 61.52 3.7K
14:44 61.52 61.52 61.51 61.51 0.8K
14:45 61.51 61.51 61.51 61.51 0.6K
14:46 61.52 61.52 61.52 61.52 0.3K
14:48 61.53 61.53 61.47 61.47 3.2K
14:50 61.47 61.48 61.47 61.48 1.4K
14:51 61.50 61.50 61.50 61.50 0.4K
14:52 61.49 61.49 61.49 61.49 1.1K
14:53 61.45 61.45 61.45 61.45 1.7K
14:56 61.42 61.42 61.41 61.41 1.9K
14:58 61.39 61.39 61.39 61.39 0.8K
14:59 61.39 61.40 61.39 61.40 1.8K
15:00 61.41 61.41 61.40 61.40 2.1K
15:01 61.38 61.38 61.38 61.38 0.8K
15:02 61.39 61.39 61.39 61.39 1.7K
15:03 61.37 61.37 61.37 61.37 1.7K
15:04 61.34 61.34 61.34 61.34 0.7K
15:06 61.36 61.36 61.33 61.33 1.4K
15:07 61.36 61.36 61.36 61.36 1.8K
15:08 61.30 61.30 61.30 61.30 0.6K
15:10 61.32 61.32 61.32 61.32 0.7K
15:11 61.34 61.34 61.34 61.34 0.7K
15:12 61.34 61.34 61.34 61.34 1.7K
15:13 61.33 61.33 61.33 61.33 0.9K
15:15 61.31 61.32 61.31 61.32 1.4K
15:16 61.33 61.34 61.33 61.34 1.5K
15:18 61.34 61.34 61.34 61.34 1.0K
15:19 61.33 61.33 61.32 61.32 1.4K
15:20 61.34 61.34 61.34 61.34 0.6K
15:21 61.32 61.32 61.31 61.31 1.4K
15:23 61.32 61.32 61.32 61.32 2.1K
15:25 61.32 61.33 61.32 61.33 1.4K
15:26 61.34 61.37 61.34 61.35 2.6K
15:27 61.37 61.37 61.37 61.37 0.2K
15:28 61.39 61.39 61.39 61.39 1.0K
15:30 61.41 61.41 61.37 61.37 2.2K
15:31 61.39 61.39 61.38 61.38 1.1K
15:32 61.38 61.38 61.38 61.38 0.6K
15:34 61.38 61.39 61.37 61.39 1.8K
15:35 61.38 61.41 61.38 61.41 2.3K
15:36 61.42 61.42 61.42 61.42 0.9K
15:37 61.41 61.41 61.39 61.39 2.9K
15:40 61.37 61.37 61.36 61.36 2.2K
15:41 61.39 61.39 61.38 61.38 2.4K
15:43 61.36 61.39 61.36 61.37 3.7K
15:45 61.40 61.41 61.38 61.41 6.0K
15:48 61.37 61.37 61.37 61.37 0.8K
15:49 61.37 61.37 61.32 61.35 6.8K
15:50 61.31 61.31 61.28 61.28 3.3K
15:51 61.27 61.27 61.26 61.26 1.9K
15:52 61.26 61.26 61.24 61.24 1.2K
15:53 61.23 61.23 61.20 61.21 3.5K
15:54 61.16 61.16 61.14 61.16 3.4K
15:55 61.15 61.24 61.15 61.23 7.8K
15:56 61.21 61.23 61.21 61.23 4.1K
15:57 61.23 61.27 61.23 61.26 8.7K
15:58 61.27 61.27 61.24 61.27 12.6K
15:59 61.24 61.28 61.23 61.24 226.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available