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 61.24 61.54 61.24 61.54 5.2K
09:31 61.07 61.07 61.07 61.07 0.4K
09:32 61.07 61.08 61.07 61.08 1.4K
09:34 60.96 60.96 60.96 60.96 0.7K
09:38 60.96 60.96 60.96 60.96 0.8K
09:39 60.96 60.96 60.96 60.96 0.4K
09:40 60.74 60.74 60.74 60.74 0.1K
09:41 60.75 60.75 60.75 60.75 0.2K
09:42 60.86 60.86 60.86 60.86 0.8K
09:44 60.77 60.77 60.74 60.74 1.9K
09:45 60.82 60.86 60.82 60.86 3.9K
09:46 60.88 60.88 60.88 60.88 0.3K
09:47 60.86 60.86 60.86 60.86 1.6K
09:51 60.56 60.56 60.56 60.56 0.9K
09:53 60.71 60.71 60.71 60.71 1.7K
09:57 60.72 60.72 60.72 60.72 0.4K
09:58 60.76 60.79 60.76 60.79 0.4K
10:00 60.79 60.83 60.79 60.83 1.1K
10:01 60.83 60.83 60.82 60.82 2.5K
10:04 60.73 60.73 60.73 60.73 0.6K
10:07 60.75 60.75 60.75 60.75 3.0K
10:12 60.72 60.72 60.64 60.69 0.8K
10:13 60.61 60.61 60.61 60.61 1.4K
10:14 60.55 60.55 60.55 60.55 0.9K
10:17 60.55 60.55 60.55 60.55 0.1K
10:18 60.50 60.50 60.50 60.50 0.3K
10:19 60.53 60.58 60.53 60.58 1.5K
10:20 60.59 60.59 60.59 60.59 0.4K
10:21 60.58 60.58 60.58 60.58 0.6K
10:25 60.58 60.58 60.58 60.58 0.8K
10:28 60.51 60.51 60.51 60.51 0.4K
10:29 60.59 60.59 60.59 60.59 0.8K
10:31 60.55 60.55 60.55 60.55 1.3K
10:33 60.52 60.54 60.52 60.54 0.4K
10:34 60.52 60.52 60.44 60.44 2.2K
10:35 60.40 60.40 60.40 60.40 0.9K
10:37 60.47 60.51 60.46 60.51 1.8K
10:40 60.46 60.46 60.46 60.46 1.6K
10:41 60.51 60.54 60.51 60.53 1.3K
10:42 60.53 60.53 60.53 60.53 0.3K
10:44 60.54 60.54 60.54 60.54 0.6K
10:45 60.56 60.56 60.56 60.56 0.7K
10:46 60.60 60.60 60.60 60.60 1.2K
10:47 60.66 60.66 60.66 60.66 1.3K
10:49 60.74 60.74 60.70 60.70 1.3K
10:53 60.67 60.69 60.66 60.69 1.3K
10:55 60.66 60.66 60.66 60.66 2.7K
10:59 60.64 60.64 60.64 60.64 1.2K
11:00 60.63 60.63 60.63 60.63 0.3K
11:01 60.64 60.64 60.63 60.63 0.6K
11:02 60.65 60.65 60.65 60.65 2.3K
11:04 60.64 60.64 60.64 60.64 1.9K
11:07 60.59 60.59 60.59 60.59 0.5K
11:08 60.57 60.57 60.53 60.53 0.9K
11:09 60.51 60.51 60.51 60.51 0.5K
11:10 60.48 60.52 60.48 60.52 4.2K
11:11 60.48 60.48 60.48 60.48 0.6K
11:13 60.51 60.51 60.51 60.51 3.1K
11:18 60.45 60.45 60.44 60.45 1.8K
11:20 60.46 60.46 60.46 60.46 1.4K
11:22 60.49 60.49 60.49 60.49 1.3K
11:24 60.49 60.49 60.49 60.49 0.2K
11:25 60.49 60.49 60.47 60.47 2.9K
11:27 60.44 60.45 60.44 60.45 2.6K
11:29 60.49 60.49 60.49 60.49 0.7K
11:31 60.52 60.52 60.52 60.52 0.3K
11:32 60.50 60.50 60.50 60.50 0.8K
11:33 60.51 60.51 60.51 60.51 1.6K
11:36 60.55 60.55 60.55 60.55 0.9K
11:39 60.56 60.56 60.54 60.54 4.3K
11:40 60.53 60.53 60.53 60.53 0.2K
11:41 60.53 60.53 60.51 60.51 1.3K
11:43 60.56 60.58 60.56 60.58 0.7K
11:44 60.58 60.63 60.58 60.63 4.0K
11:45 60.59 60.59 60.59 60.59 0.2K
11:46 60.62 60.62 60.62 60.62 0.8K
11:47 60.60 60.61 60.59 60.61 1.7K
11:50 60.57 60.63 60.57 60.63 1.4K
11:51 60.64 60.64 60.64 60.64 0.4K
11:55 60.61 60.64 60.61 60.64 1.1K
11:58 60.65 60.66 60.64 60.66 1.1K
11:59 60.67 60.67 60.67 60.67 0.2K
12:00 60.67 60.67 60.67 60.67 0.3K
12:01 60.65 60.67 60.65 60.67 1.0K
12:03 60.67 60.67 60.67 60.67 1.3K
12:04 60.70 60.72 60.70 60.72 3.4K
12:05 60.69 60.69 60.69 60.69 0.4K
12:06 60.71 60.71 60.68 60.68 3.4K
12:09 60.70 60.70 60.70 60.70 0.4K
12:12 60.68 60.68 60.68 60.68 0.2K
12:13 60.70 60.70 60.70 60.70 1.8K
12:16 60.65 60.65 60.65 60.65 0.4K
12:17 60.65 60.65 60.65 60.65 0.4K
12:18 60.65 60.65 60.65 60.65 1.1K
12:20 60.67 60.67 60.67 60.67 1.9K
12:27 60.64 60.64 60.64 60.64 0.7K
12:28 60.65 60.65 60.62 60.62 1.3K
12:29 60.63 60.63 60.63 60.63 0.1K
12:30 60.64 60.64 60.64 60.64 2.1K
12:35 60.65 60.65 60.65 60.65 1.8K
12:39 60.62 60.62 60.62 60.62 0.2K
12:40 60.60 60.60 60.60 60.60 0.9K
12:41 60.60 60.60 60.60 60.60 0.5K
12:44 60.57 60.57 60.57 60.57 0.4K
12:46 60.57 60.57 60.57 60.57 0.5K
12:47 60.56 60.56 60.56 60.56 0.4K
12:48 60.55 60.55 60.55 60.55 0.9K
12:49 60.53 60.53 60.53 60.53 0.4K
12:50 60.51 60.51 60.51 60.51 0.8K
12:53 60.44 60.45 60.44 60.45 1.0K
12:54 60.48 60.48 60.48 60.48 1.1K
12:55 60.50 60.50 60.50 60.50 1.2K
12:56 60.50 60.50 60.46 60.46 2.4K
13:00 60.45 60.45 60.45 60.45 2.2K
13:05 60.44 60.44 60.44 60.44 0.2K
13:06 60.44 60.44 60.44 60.44 0.9K
13:09 60.42 60.42 60.42 60.42 1.2K
13:12 60.37 60.37 60.33 60.33 1.0K
13:13 60.34 60.38 60.34 60.38 1.6K
13:14 60.38 60.38 60.38 60.38 1.3K
13:20 60.37 60.37 60.37 60.37 1.7K
13:21 60.37 60.37 60.37 60.37 1.6K
13:23 60.38 60.38 60.38 60.38 1.6K
13:25 60.38 60.38 60.38 60.38 0.3K
13:26 60.39 60.39 60.39 60.39 1.9K
13:27 60.41 60.41 60.41 60.41 1.3K
13:29 60.44 60.44 60.44 60.44 0.2K
13:31 60.41 60.41 60.41 60.41 3.6K
13:32 60.42 60.42 60.42 60.42 3.2K
13:37 60.39 60.39 60.38 60.38 0.5K
13:38 60.38 60.38 60.37 60.37 0.5K
13:39 60.37 60.37 60.37 60.37 0.7K
13:40 60.34 60.34 60.27 60.28 2.8K
13:41 60.30 60.30 60.30 60.30 1.2K
13:42 60.31 60.33 60.31 60.33 1.3K
13:43 60.33 60.33 60.33 60.33 3.4K
13:48 60.35 60.35 60.35 60.35 0.4K
13:50 60.38 60.38 60.38 60.38 0.5K
13:51 60.38 60.38 60.38 60.38 1.0K
13:52 60.38 60.38 60.38 60.38 1.3K
13:54 60.35 60.35 60.35 60.35 1.3K
13:56 60.35 60.35 60.35 60.35 0.1K
13:57 60.34 60.34 60.34 60.34 1.7K
14:02 60.34 60.34 60.33 60.34 2.2K
14:05 60.36 60.36 60.36 60.36 0.3K
14:06 60.35 60.35 60.35 60.35 0.3K
14:07 60.34 60.34 60.34 60.34 0.8K
14:08 60.34 60.34 60.34 60.34 0.8K
14:10 60.34 60.35 60.34 60.35 0.7K
14:11 60.35 60.35 60.35 60.35 0.4K
14:12 60.34 60.36 60.34 60.36 4.7K
14:14 60.38 60.40 60.38 60.40 3.1K
14:16 60.41 60.41 60.41 60.41 1.3K
14:17 60.42 60.42 60.42 60.42 0.9K
14:20 60.41 60.41 60.39 60.39 1.1K
14:21 60.37 60.37 60.37 60.37 0.4K
14:23 60.37 60.37 60.36 60.36 1.0K
14:24 60.37 60.37 60.35 60.35 1.2K
14:25 60.33 60.34 60.33 60.34 0.7K
14:26 60.34 60.34 60.32 60.32 1.1K
14:27 60.29 60.29 60.29 60.29 0.5K
14:28 60.30 60.30 60.30 60.30 0.5K
14:29 60.28 60.30 60.28 60.30 0.6K
14:30 60.29 60.29 60.27 60.27 1.8K
14:31 60.29 60.29 60.29 60.29 0.7K
14:32 60.28 60.28 60.28 60.28 1.1K
14:33 60.27 60.27 60.27 60.27 0.6K
14:34 60.28 60.28 60.28 60.28 0.3K
14:36 60.26 60.26 60.25 60.25 0.5K
14:37 60.26 60.29 60.26 60.29 1.5K
14:38 60.30 60.31 60.30 60.31 2.0K
14:39 60.31 60.31 60.31 60.31 1.1K
14:40 60.35 60.35 60.33 60.33 4.5K
14:43 60.32 60.33 60.32 60.33 1.2K
14:44 60.31 60.31 60.31 60.31 1.2K
14:45 60.31 60.31 60.31 60.31 0.3K
14:46 60.31 60.32 60.31 60.31 2.3K
14:47 60.33 60.35 60.33 60.35 2.2K
14:48 60.36 60.36 60.36 60.36 0.6K
14:49 60.37 60.37 60.37 60.37 1.8K
14:50 60.35 60.36 60.35 60.36 2.7K
14:51 60.37 60.37 60.37 60.37 0.7K
14:52 60.38 60.38 60.38 60.38 1.4K
14:53 60.39 60.39 60.39 60.39 0.9K
14:54 60.38 60.38 60.38 60.38 0.5K
14:55 60.38 60.38 60.36 60.36 2.5K
14:56 60.33 60.33 60.33 60.33 0.5K
14:57 60.33 60.33 60.33 60.33 0.8K
14:58 60.33 60.34 60.33 60.34 1.7K
15:00 60.35 60.39 60.35 60.39 3.8K
15:01 60.32 60.32 60.32 60.32 4.1K
15:08 60.34 60.35 60.34 60.35 0.4K
15:09 60.35 60.35 60.33 60.33 4.2K
15:15 60.31 60.32 60.31 60.32 1.9K
15:16 60.34 60.34 60.32 60.32 0.5K
15:17 60.34 60.34 60.34 60.34 0.5K
15:18 60.35 60.35 60.35 60.35 0.5K
15:19 60.35 60.37 60.35 60.37 1.8K
15:20 60.37 60.40 60.37 60.40 1.6K
15:21 60.40 60.40 60.38 60.38 1.5K
15:22 60.42 60.42 60.42 60.42 0.9K
15:23 60.42 60.42 60.40 60.40 1.2K
15:24 60.40 60.40 60.40 60.40 0.8K
15:25 60.40 60.40 60.40 60.40 1.1K
15:26 60.39 60.40 60.39 60.40 1.5K
15:27 60.37 60.37 60.37 60.37 0.4K
15:28 60.37 60.37 60.37 60.37 0.5K
15:29 60.37 60.38 60.32 60.32 2.9K
15:30 60.29 60.29 60.29 60.29 1.0K
15:31 60.29 60.29 60.29 60.29 1.4K
15:32 60.30 60.30 60.30 60.30 1.5K
15:33 60.29 60.29 60.29 60.29 0.7K
15:34 60.29 60.30 60.26 60.26 3.0K
15:35 60.29 60.29 60.29 60.29 1.2K
15:36 60.29 60.30 60.29 60.30 1.2K
15:37 60.29 60.29 60.28 60.28 1.0K
15:38 60.28 60.29 60.28 60.29 0.5K
15:39 60.29 60.29 60.27 60.27 1.6K
15:40 60.27 60.27 60.27 60.27 1.1K
15:41 60.24 60.26 60.24 60.26 6.0K
15:43 60.27 60.28 60.27 60.28 2.0K
15:45 60.26 60.26 60.26 60.26 1.3K
15:46 60.25 60.25 60.20 60.20 2.1K
15:47 60.20 60.21 60.18 60.21 2.9K
15:48 60.21 60.22 60.20 60.20 4.5K
15:49 60.18 60.18 60.18 60.18 1.8K
15:50 60.18 60.24 60.18 60.24 7.0K
15:51 60.27 60.29 60.24 60.25 3.1K
15:52 60.25 60.25 60.25 60.25 1.8K
15:53 60.22 60.22 60.22 60.22 0.9K
15:54 60.23 60.23 60.16 60.16 3.8K
15:55 60.19 60.22 60.19 60.22 7.4K
15:56 60.22 60.32 60.22 60.32 19.5K
15:57 60.31 60.33 60.31 60.31 17.6K
15:58 60.29 60.30 60.22 60.25 13.7K
15:59 60.28 60.28 60.23 60.27 171.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available