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 60.54 60.57 60.54 60.57 5.8K
09:34 60.50 60.50 60.44 60.44 0.2K
09:35 60.42 60.44 60.42 60.44 1.0K
09:37 60.44 60.44 60.44 60.44 0.3K
09:38 60.47 60.47 60.47 60.47 1.6K
09:43 60.70 60.71 60.70 60.71 1.4K
09:44 60.67 60.67 60.67 60.67 0.2K
09:45 60.59 60.59 60.59 60.59 1.8K
09:48 60.59 60.59 60.59 60.59 2.0K
09:51 60.58 60.58 60.58 60.58 0.5K
09:53 60.52 60.52 60.52 60.52 1.0K
09:57 60.51 60.51 60.51 60.51 2.0K
10:00 60.49 60.51 60.49 60.51 1.2K
10:03 60.55 60.55 60.55 60.55 0.5K
10:04 60.52 60.54 60.52 60.54 1.2K
10:06 60.56 60.56 60.56 60.56 3.3K
10:11 60.61 60.61 60.59 60.59 2.0K
10:12 60.47 60.49 60.47 60.49 0.4K
10:13 60.49 60.54 60.49 60.52 5.1K
10:21 60.49 60.49 60.49 60.49 1.1K
10:25 60.53 60.53 60.53 60.53 0.8K
10:26 60.58 60.58 60.58 60.58 0.4K
10:28 60.67 60.67 60.67 60.67 1.0K
10:29 60.70 60.70 60.70 60.70 0.6K
10:30 60.70 60.70 60.70 60.70 0.4K
10:31 60.71 60.71 60.71 60.71 0.1K
10:32 60.70 60.70 60.70 60.70 0.6K
10:35 60.74 60.74 60.73 60.73 1.7K
10:37 60.75 60.77 60.72 60.72 4.2K
10:38 60.63 60.63 60.63 60.63 1.1K
10:42 60.69 60.70 60.69 60.70 1.4K
10:43 60.72 60.72 60.72 60.72 1.2K
10:48 60.75 60.75 60.75 60.75 0.6K
10:53 60.78 60.81 60.78 60.81 1.4K
10:54 60.83 60.83 60.80 60.80 2.0K
10:55 60.80 60.80 60.80 60.80 1.0K
10:57 60.78 60.78 60.78 60.78 0.5K
10:59 60.78 60.78 60.78 60.78 0.3K
11:00 60.83 60.83 60.81 60.81 1.2K
11:01 60.82 60.82 60.79 60.79 1.9K
11:03 60.78 60.78 60.78 60.78 0.3K
11:06 60.75 60.75 60.75 60.75 1.6K
11:08 60.75 60.75 60.75 60.75 2.2K
11:12 60.79 60.79 60.79 60.79 1.0K
11:16 60.75 60.75 60.75 60.75 3.1K
11:17 60.75 60.75 60.75 60.75 0.5K
11:19 60.74 60.74 60.74 60.74 1.7K
11:22 60.66 60.68 60.66 60.68 2.8K
11:25 60.65 60.66 60.65 60.66 3.2K
11:28 60.61 60.61 60.61 60.61 0.5K
11:30 60.61 60.61 60.61 60.61 1.9K
11:34 60.62 60.62 60.62 60.62 1.4K
11:35 60.65 60.65 60.65 60.65 1.7K
11:39 60.75 60.75 60.75 60.75 0.3K
11:40 60.76 60.76 60.76 60.76 0.8K
11:42 60.73 60.73 60.73 60.73 2.1K
11:45 60.74 60.74 60.72 60.72 1.4K
11:46 60.72 60.72 60.69 60.69 1.9K
11:48 60.71 60.71 60.71 60.71 3.5K
11:51 60.71 60.71 60.71 60.71 0.8K
11:52 60.72 60.72 60.72 60.72 0.3K
11:54 60.69 60.69 60.69 60.69 2.0K
11:56 60.73 60.73 60.73 60.73 0.5K
11:57 60.71 60.71 60.71 60.71 1.6K
12:04 60.69 60.69 60.69 60.69 1.0K
12:07 60.73 60.73 60.73 60.73 3.0K
12:09 60.70 60.70 60.70 60.70 1.0K
12:12 60.73 60.73 60.73 60.73 0.8K
12:14 60.75 60.75 60.75 60.75 0.3K
12:15 60.77 60.77 60.77 60.77 2.0K
12:22 60.81 60.84 60.81 60.84 2.4K
12:25 60.85 60.85 60.85 60.85 0.5K
12:26 60.86 60.86 60.86 60.86 1.6K
12:30 60.85 60.85 60.85 60.85 1.9K
12:39 60.90 60.91 60.90 60.90 1.4K
12:42 60.91 60.91 60.91 60.91 1.1K
12:43 60.89 60.89 60.85 60.85 1.1K
12:46 60.83 60.83 60.83 60.83 0.5K
12:48 60.80 60.80 60.80 60.80 0.6K
12:50 60.77 60.77 60.77 60.77 0.2K
12:51 60.75 60.75 60.75 60.75 0.9K
12:53 60.79 60.79 60.79 60.79 0.5K
12:54 60.76 60.76 60.76 60.76 1.4K
13:03 60.75 60.76 60.75 60.76 1.1K
13:05 60.78 60.78 60.78 60.78 0.3K
13:08 60.77 60.77 60.74 60.75 1.4K
13:12 60.73 60.73 60.73 60.73 2.7K
13:19 60.76 60.76 60.76 60.76 0.2K
13:21 60.77 60.77 60.77 60.77 1.7K
13:22 60.78 60.78 60.78 60.78 0.7K
13:24 60.77 60.77 60.77 60.77 1.5K
13:26 60.78 60.78 60.78 60.78 0.3K
13:28 60.76 60.76 60.76 60.76 0.7K
13:29 60.77 60.77 60.77 60.77 1.0K
13:31 60.80 60.80 60.78 60.78 0.7K
13:33 60.79 60.79 60.79 60.79 1.2K
13:34 60.76 60.76 60.76 60.76 0.7K
13:36 60.75 60.75 60.75 60.75 0.2K
13:38 60.72 60.72 60.72 60.72 1.4K
13:39 60.73 60.73 60.73 60.73 0.6K
13:43 60.71 60.71 60.71 60.71 2.4K
13:45 60.61 60.61 60.61 60.61 0.7K
13:47 60.57 60.59 60.57 60.59 1.8K
13:48 60.58 60.58 60.58 60.58 1.0K
13:51 60.58 60.58 60.58 60.58 5.6K
13:53 60.63 60.63 60.60 60.60 1.4K
13:55 60.57 60.57 60.57 60.57 0.5K
13:56 60.54 60.54 60.54 60.54 1.0K
13:57 60.56 60.56 60.56 60.56 1.1K
14:00 60.56 60.56 60.54 60.54 0.4K
14:02 60.57 60.59 60.57 60.59 1.6K
14:05 60.60 60.60 60.60 60.60 0.9K
14:06 60.62 60.62 60.62 60.62 0.7K
14:08 60.62 60.62 60.62 60.62 0.3K
14:09 60.64 60.64 60.64 60.64 0.4K
14:10 60.63 60.63 60.63 60.63 1.3K
14:12 60.61 60.61 60.59 60.59 1.2K
14:16 60.58 60.58 60.55 60.55 1.7K
14:18 60.54 60.54 60.54 60.54 2.4K
14:22 60.55 60.55 60.55 60.55 0.8K
14:23 60.57 60.57 60.57 60.57 1.4K
14:25 60.55 60.55 60.55 60.55 0.6K
14:26 60.53 60.53 60.53 60.53 1.0K
14:29 60.50 60.50 60.50 60.50 0.8K
14:31 60.43 60.46 60.42 60.45 3.0K
14:32 60.47 60.48 60.47 60.48 1.7K
14:33 60.51 60.52 60.51 60.52 1.1K
14:34 60.54 60.54 60.54 60.54 0.2K
14:35 60.52 60.52 60.49 60.49 2.8K
14:37 60.46 60.46 60.46 60.46 0.8K
14:39 60.48 60.48 60.46 60.46 1.1K
14:40 60.48 60.48 60.48 60.48 2.3K
14:41 60.48 60.48 60.45 60.45 2.3K
14:43 60.47 60.47 60.47 60.47 1.2K
14:46 60.53 60.56 60.53 60.56 1.3K
14:47 60.56 60.56 60.56 60.56 0.9K
14:48 60.57 60.57 60.56 60.56 3.1K
14:49 60.56 60.58 60.56 60.56 1.2K
14:50 60.56 60.56 60.55 60.55 2.0K
14:51 60.51 60.51 60.51 60.51 0.3K
14:52 60.46 60.46 60.46 60.46 0.4K
14:53 60.49 60.49 60.49 60.49 0.4K
14:54 60.50 60.53 60.50 60.53 2.7K
14:55 60.56 60.56 60.56 60.56 3.1K
15:00 60.50 60.50 60.47 60.47 4.5K
15:01 60.47 60.47 60.47 60.47 0.9K
15:03 60.43 60.43 60.43 60.43 1.4K
15:05 60.42 60.42 60.42 60.42 0.5K
15:06 60.47 60.47 60.45 60.45 1.9K
15:07 60.44 60.45 60.43 60.45 2.2K
15:09 60.45 60.45 60.45 60.45 0.7K
15:13 60.44 60.44 60.41 60.41 1.9K
15:14 60.42 60.42 60.42 60.42 0.7K
15:15 60.43 60.44 60.43 60.43 5.5K
15:16 60.42 60.43 60.41 60.41 0.7K
15:17 60.40 60.43 60.40 60.41 1.3K
15:18 60.41 60.41 60.41 60.41 0.5K
15:19 60.38 60.38 60.37 60.37 1.7K
15:20 60.38 60.38 60.37 60.38 1.3K
15:21 60.40 60.40 60.40 60.40 1.3K
15:22 60.40 60.40 60.40 60.40 3.7K
15:23 60.40 60.43 60.40 60.43 2.5K
15:25 60.45 60.45 60.45 60.45 1.6K
15:29 60.47 60.47 60.47 60.47 1.3K
15:30 60.49 60.49 60.49 60.49 0.6K
15:31 60.49 60.49 60.47 60.47 3.2K
15:33 60.42 60.42 60.42 60.42 1.2K
15:35 60.43 60.48 60.43 60.46 7.0K
15:38 60.54 60.54 60.54 60.54 0.2K
15:39 60.55 60.55 60.54 60.54 10.9K
15:40 60.56 60.59 60.56 60.59 3.2K
15:41 60.62 60.62 60.58 60.58 4.2K
15:43 60.59 60.61 60.59 60.61 2.2K
15:45 60.62 60.64 60.62 60.64 1.9K
15:46 60.65 60.67 60.65 60.67 1.1K
15:47 60.65 60.66 60.65 60.66 3.6K
15:48 60.66 60.68 60.66 60.68 1.7K
15:49 60.66 60.66 60.61 60.61 5.3K
15:50 60.55 60.61 60.55 60.61 9.8K
15:51 60.55 60.56 60.53 60.53 7.7K
15:52 60.53 60.53 60.50 60.51 10.7K
15:53 60.51 60.51 60.47 60.50 6.9K
15:54 60.51 60.53 60.49 60.49 5.7K
15:55 60.50 60.60 60.50 60.60 12.0K
15:56 60.59 60.59 60.56 60.59 6.2K
15:57 60.59 60.60 60.57 60.60 10.0K
15:58 60.60 60.68 60.60 60.67 23.1K
15:59 60.69 60.69 60.62 60.64 1,216.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available