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 61.08 61.08 61.08 61.08 3.5K
09:31 60.92 60.92 60.92 60.92 1.9K
09:34 61.06 61.06 61.06 61.06 1.7K
09:36 60.96 60.96 60.96 60.96 0.1K
09:37 60.96 60.96 60.96 60.96 0.5K
09:41 60.96 60.96 60.84 60.84 0.5K
09:45 60.92 60.92 60.92 60.92 1.6K
09:50 61.07 61.07 61.07 61.07 1.4K
09:53 60.99 60.99 60.99 60.99 1.9K
09:56 60.99 60.99 60.99 60.99 0.7K
09:57 61.05 61.05 61.05 61.05 1.4K
10:00 60.93 60.93 60.93 60.93 3.3K
10:01 60.93 61.01 60.93 60.98 2.4K
10:04 60.94 60.94 60.94 60.94 1.9K
10:05 60.94 60.94 60.94 60.94 0.2K
10:06 60.88 60.90 60.88 60.90 1.2K
10:09 60.89 60.89 60.89 60.89 0.7K
10:10 60.86 60.86 60.86 60.86 0.6K
10:11 60.88 60.89 60.88 60.89 1.4K
10:12 60.85 60.85 60.82 60.82 1.3K
10:15 60.80 60.80 60.80 60.80 1.4K
10:19 60.73 60.73 60.73 60.73 0.9K
10:21 60.69 60.69 60.69 60.69 0.7K
10:22 60.66 60.74 60.66 60.74 2.3K
10:24 60.72 60.72 60.72 60.72 0.8K
10:26 60.68 60.68 60.68 60.68 0.5K
10:28 60.65 60.65 60.65 60.65 0.9K
10:32 60.64 60.64 60.64 60.64 1.3K
10:33 60.64 60.64 60.64 60.64 0.5K
10:35 60.70 60.70 60.69 60.69 1.1K
10:36 60.67 60.67 60.67 60.67 1.8K
10:37 60.60 60.60 60.60 60.60 0.5K
10:40 60.56 60.56 60.56 60.56 1.5K
10:44 60.63 60.63 60.63 60.63 0.4K
10:46 60.57 60.57 60.56 60.56 1.4K
10:49 60.53 60.53 60.53 60.53 1.9K
10:57 60.53 60.53 60.53 60.53 1.0K
10:58 60.51 60.51 60.51 60.51 1.9K
11:02 60.49 60.49 60.49 60.49 0.2K
11:03 60.52 60.54 60.52 60.54 3.2K
11:04 60.53 60.53 60.53 60.53 2.5K
11:05 60.56 60.56 60.56 60.56 1.6K
11:09 60.49 60.49 60.49 60.49 1.0K
11:10 60.44 60.44 60.44 60.44 1.5K
11:11 60.40 60.40 60.40 60.40 2.8K
11:13 60.34 60.34 60.34 60.34 1.4K
11:15 60.36 60.38 60.36 60.38 2.2K
11:17 60.36 60.36 60.36 60.36 0.5K
11:18 60.36 60.36 60.36 60.36 0.4K
11:19 60.37 60.40 60.37 60.40 2.4K
11:21 60.41 60.41 60.41 60.41 0.8K
11:23 60.37 60.37 60.37 60.37 0.7K
11:25 60.37 60.37 60.37 60.37 0.1K
11:26 60.38 60.38 60.38 60.38 0.8K
11:27 60.42 60.42 60.42 60.42 0.3K
11:28 60.42 60.47 60.42 60.47 0.8K
11:29 60.47 60.47 60.47 60.47 0.8K
11:30 60.52 60.52 60.52 60.52 0.8K
11:31 60.52 60.52 60.52 60.52 0.7K
11:36 60.59 60.59 60.59 60.59 0.2K
11:37 60.59 60.59 60.59 60.59 0.2K
11:38 60.62 60.62 60.62 60.62 0.8K
11:39 60.59 60.59 60.59 60.59 1.4K
11:41 60.55 60.55 60.55 60.55 0.8K
11:43 60.55 60.55 60.55 60.55 0.8K
11:48 60.57 60.57 60.57 60.57 0.2K
11:49 60.58 60.58 60.58 60.58 0.6K
11:50 60.55 60.55 60.55 60.55 0.8K
11:51 60.55 60.55 60.55 60.55 0.3K
11:52 60.51 60.51 60.51 60.51 2.1K
11:59 60.56 60.56 60.56 60.56 2.2K
12:02 60.53 60.53 60.51 60.51 3.8K
12:05 60.53 60.53 60.53 60.53 2.8K
12:09 60.52 60.52 60.52 60.52 0.5K
12:11 60.50 60.50 60.50 60.50 0.6K
12:13 60.54 60.54 60.54 60.54 0.5K
12:14 60.55 60.55 60.55 60.55 1.3K
12:17 60.57 60.57 60.57 60.57 0.5K
12:18 60.53 60.53 60.53 60.53 1.4K
12:19 60.51 60.51 60.51 60.51 0.7K
12:20 60.55 60.55 60.55 60.55 0.4K
12:21 60.55 60.55 60.55 60.55 0.4K
12:24 60.51 60.51 60.51 60.51 0.4K
12:27 60.53 60.53 60.53 60.53 0.9K
12:30 60.53 60.53 60.53 60.53 0.6K
12:32 60.52 60.53 60.52 60.53 0.5K
12:34 60.54 60.54 60.54 60.54 0.2K
12:35 60.54 60.56 60.54 60.54 0.9K
12:36 60.53 60.53 60.53 60.53 0.6K
12:38 60.51 60.51 60.50 60.50 1.0K
12:39 60.50 60.50 60.48 60.48 2.5K
12:40 60.49 60.49 60.49 60.49 0.1K
12:41 60.49 60.49 60.49 60.49 0.9K
12:43 60.54 60.54 60.54 60.54 0.3K
12:45 60.55 60.57 60.55 60.57 2.7K
12:46 60.59 60.59 60.59 60.59 0.4K
12:47 60.61 60.67 60.61 60.67 2.2K
12:48 60.67 60.67 60.62 60.62 3.6K
12:49 60.62 60.62 60.62 60.62 2.0K
12:57 60.67 60.67 60.67 60.67 0.5K
13:00 60.67 60.67 60.67 60.67 0.6K
13:03 60.72 60.72 60.71 60.71 1.3K
13:04 60.75 60.75 60.72 60.72 1.8K
13:05 60.71 60.71 60.71 60.71 1.6K
13:08 60.70 60.70 60.70 60.70 1.4K
13:13 60.79 60.79 60.79 60.79 2.2K
13:14 60.77 60.77 60.74 60.74 4.6K
13:15 60.74 60.74 60.74 60.74 1.1K
13:20 60.74 60.74 60.74 60.74 0.3K
13:21 60.70 60.72 60.70 60.72 3.4K
13:22 60.72 60.72 60.72 60.72 0.4K
13:24 60.69 60.70 60.69 60.70 2.3K
13:25 60.72 60.72 60.72 60.72 1.1K
13:26 60.77 60.77 60.77 60.77 0.2K
13:27 60.76 60.76 60.76 60.76 0.8K
13:28 60.77 60.77 60.77 60.77 0.3K
13:29 60.74 60.74 60.72 60.72 1.8K
13:30 60.73 60.73 60.68 60.70 3.9K
13:31 60.71 60.71 60.71 60.71 1.6K
13:34 60.67 60.67 60.67 60.67 1.4K
13:35 60.67 60.67 60.67 60.67 0.3K
13:37 60.66 60.66 60.66 60.66 0.4K
13:38 60.69 60.69 60.65 60.65 2.1K
13:40 60.65 60.65 60.65 60.65 0.4K
13:41 60.65 60.65 60.65 60.65 0.3K
13:42 60.68 60.68 60.65 60.65 3.1K
13:46 60.68 60.68 60.68 60.68 1.0K
13:51 60.68 60.68 60.65 60.65 0.8K
13:52 60.64 60.64 60.64 60.64 1.1K
13:55 60.64 60.66 60.64 60.66 1.7K
13:56 60.62 60.62 60.60 60.60 2.0K
13:57 60.58 60.58 60.58 60.58 1.2K
13:59 60.54 60.54 60.54 60.54 5.8K
14:00 60.56 60.60 60.56 60.60 2.3K
14:01 60.60 60.60 60.60 60.60 0.7K
14:02 60.59 60.59 60.59 60.59 0.2K
14:03 60.58 60.60 60.58 60.60 1.6K
14:04 60.60 60.62 60.60 60.62 1.3K
14:05 60.66 60.66 60.66 60.66 0.4K
14:06 60.67 60.67 60.67 60.67 0.4K
14:07 60.67 60.67 60.67 60.67 2.1K
14:09 60.61 60.62 60.61 60.62 1.8K
14:10 60.59 60.59 60.59 60.59 1.1K
14:12 60.63 60.63 60.63 60.63 0.8K
14:18 60.68 60.68 60.68 60.68 0.9K
14:19 60.69 60.69 60.69 60.69 1.0K
14:22 60.71 60.71 60.71 60.71 0.7K
14:23 60.70 60.70 60.69 60.69 2.1K
14:27 60.70 60.70 60.70 60.70 0.3K
14:28 60.70 60.70 60.70 60.70 1.0K
14:30 60.71 60.71 60.71 60.71 0.4K
14:31 60.71 60.71 60.71 60.71 0.6K
14:32 60.71 60.71 60.71 60.71 1.9K
14:36 60.70 60.70 60.70 60.70 2.5K
14:37 60.71 60.71 60.71 60.71 1.3K
14:40 60.69 60.69 60.69 60.69 2.7K
14:42 60.69 60.69 60.69 60.69 1.2K
14:43 60.72 60.74 60.72 60.74 1.4K
14:45 60.77 60.77 60.77 60.77 1.3K
14:47 60.80 60.80 60.80 60.80 1.4K
14:49 60.83 60.83 60.80 60.80 2.6K
14:51 60.82 60.82 60.82 60.82 0.3K
14:53 60.82 60.82 60.82 60.82 0.3K
14:56 60.84 60.84 60.84 60.84 0.1K
14:57 60.85 60.85 60.85 60.85 1.6K
14:58 60.83 60.83 60.83 60.83 1.3K
14:59 60.83 60.83 60.82 60.82 1.3K
15:00 60.84 60.84 60.84 60.84 0.6K
15:02 60.81 60.81 60.81 60.81 2.3K
15:03 60.81 60.81 60.81 60.81 0.7K
15:05 60.81 60.81 60.80 60.80 2.7K
15:07 60.85 60.85 60.85 60.85 0.4K
15:09 60.85 60.85 60.85 60.85 0.9K
15:12 60.82 60.82 60.82 60.82 0.5K
15:13 60.84 60.84 60.84 60.84 0.5K
15:14 60.80 60.80 60.80 60.80 1.6K
15:15 60.80 60.80 60.80 60.80 0.2K
15:16 60.79 60.79 60.77 60.79 2.9K
15:17 60.79 60.79 60.79 60.79 0.8K
15:18 60.80 60.80 60.78 60.78 1.0K
15:20 60.83 60.83 60.83 60.83 1.8K
15:21 60.87 60.87 60.87 60.87 1.2K
15:22 60.90 60.90 60.90 60.90 6.1K
15:23 60.88 60.88 60.83 60.83 10.8K
15:27 60.88 60.91 60.86 60.86 2.1K
15:28 60.87 60.87 60.87 60.87 1.2K
15:29 60.88 60.89 60.88 60.89 2.4K
15:30 60.81 60.81 60.80 60.80 3.8K
15:31 60.76 60.79 60.76 60.79 4.2K
15:34 60.78 60.78 60.78 60.78 0.8K
15:35 60.77 60.78 60.77 60.77 1.6K
15:36 60.73 60.73 60.73 60.73 0.9K
15:37 60.71 60.71 60.69 60.69 0.9K
15:38 60.73 60.73 60.69 60.69 4.9K
15:39 60.73 60.73 60.73 60.73 0.4K
15:40 60.71 60.71 60.71 60.71 1.0K
15:42 60.74 60.74 60.74 60.74 1.8K
15:43 60.76 60.76 60.71 60.71 2.9K
15:44 60.73 60.73 60.72 60.72 1.2K
15:45 60.72 60.72 60.71 60.72 1.5K
15:46 60.74 60.77 60.74 60.77 1.7K
15:47 60.78 60.78 60.76 60.78 2.2K
15:48 60.78 60.79 60.78 60.79 1.0K
15:49 60.81 60.81 60.74 60.74 2.1K
15:50 60.77 60.79 60.76 60.78 5.3K
15:51 60.79 60.79 60.79 60.79 2.9K
15:52 60.79 60.80 60.76 60.76 5.6K
15:53 60.76 60.80 60.74 60.80 6.6K
15:54 60.80 60.80 60.77 60.77 1.6K
15:55 60.75 60.78 60.73 60.73 8.0K
15:56 60.70 60.74 60.69 60.72 9.2K
15:57 60.69 60.73 60.69 60.72 6.4K
15:58 60.73 60.75 60.72 60.74 21.2K
15:59 60.74 60.78 60.73 60.73 221.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available