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
09:31 60.69 60.69 60.69 60.69 2.5K
09:32 60.80 60.83 60.80 60.83 0.3K
09:33 60.70 60.70 60.70 60.70 1.9K
09:41 60.99 60.99 60.99 60.99 2.7K
09:48 61.16 61.16 61.13 61.13 1.6K
09:56 61.26 61.26 61.25 61.25 1.1K
09:58 61.24 61.24 61.24 61.24 0.2K
09:59 61.24 61.24 61.20 61.20 4.7K
10:00 61.16 61.16 61.16 61.16 1.7K
10:01 61.14 61.14 61.14 61.14 0.4K
10:03 61.21 61.21 61.21 61.21 0.7K
10:04 61.13 61.13 61.13 61.13 2.5K
10:05 61.26 61.26 61.26 61.26 1.4K
10:08 61.21 61.21 61.21 61.21 1.9K
10:11 61.24 61.27 61.23 61.27 0.7K
10:12 61.26 61.26 61.20 61.20 7.8K
10:13 61.18 61.18 61.18 61.18 1.9K
10:15 61.20 61.20 61.14 61.14 1.4K
10:18 61.18 61.18 61.18 61.18 0.5K
10:19 61.13 61.15 61.13 61.15 1.1K
10:20 61.15 61.16 61.15 61.16 1.5K
10:21 61.19 61.23 61.19 61.23 1.5K
10:24 61.33 61.33 61.30 61.30 1.2K
10:25 61.32 61.32 61.32 61.32 0.6K
10:26 61.39 61.39 61.39 61.39 1.3K
10:33 61.44 61.44 61.44 61.44 0.2K
10:34 61.46 61.47 61.46 61.46 1.8K
10:36 61.43 61.49 61.43 61.49 1.2K
10:37 61.51 61.51 61.51 61.51 0.9K
10:39 61.50 61.52 61.50 61.52 0.7K
10:40 61.52 61.52 61.52 61.52 0.5K
10:41 61.55 61.55 61.55 61.55 1.7K
10:42 61.52 61.52 61.52 61.52 0.2K
10:44 61.52 61.52 61.52 61.52 1.5K
10:46 61.53 61.53 61.53 61.53 1.5K
10:48 61.51 61.51 61.51 61.51 1.4K
10:53 61.51 61.51 61.51 61.51 0.4K
10:54 61.50 61.50 61.50 61.50 1.4K
10:56 61.52 61.54 61.52 61.54 1.9K
10:57 61.50 61.50 61.49 61.49 2.0K
10:59 61.45 61.45 61.45 61.45 1.3K
11:00 61.41 61.41 61.39 61.39 0.5K
11:02 61.34 61.37 61.34 61.37 3.1K
11:03 61.40 61.40 61.40 61.40 0.9K
11:04 61.35 61.37 61.35 61.37 2.2K
11:05 61.38 61.38 61.38 61.38 0.8K
11:06 61.47 61.47 61.45 61.45 3.2K
11:07 61.45 61.48 61.45 61.48 3.0K
11:08 61.50 61.53 61.50 61.51 8.2K
11:12 61.47 61.47 61.47 61.47 1.4K
11:14 61.50 61.50 61.47 61.48 2.2K
11:15 61.49 61.49 61.46 61.46 1.7K
11:16 61.46 61.54 61.46 61.54 7.5K
11:17 61.56 61.61 61.56 61.61 1.3K
11:18 61.59 61.59 61.58 61.58 1.2K
11:19 61.60 61.63 61.56 61.56 9.3K
11:21 61.50 61.55 61.50 61.55 1.6K
11:22 61.54 61.55 61.54 61.55 2.1K
11:23 61.56 61.56 61.55 61.55 0.8K
11:24 61.56 61.56 61.56 61.56 1.5K
11:25 61.55 61.56 61.50 61.50 7.1K
11:26 61.48 61.48 61.48 61.48 1.0K
11:27 61.55 61.55 61.52 61.52 8.8K
11:28 61.63 61.63 61.62 61.62 22.2K
11:30 61.55 61.55 61.55 61.55 0.1K
11:31 61.53 61.53 61.52 61.52 0.4K
11:32 61.52 61.52 61.52 61.52 13.1K
11:33 61.52 61.52 61.52 61.52 2.2K
11:34 61.52 61.52 61.51 61.52 5.4K
11:35 61.55 61.55 61.55 61.55 0.8K
11:36 61.59 61.59 61.59 61.59 0.8K
11:37 61.58 61.58 61.58 61.58 0.7K
11:40 61.56 61.56 61.56 61.56 0.5K
11:42 61.55 61.55 61.52 61.52 1.8K
11:44 61.37 61.37 61.37 61.37 0.8K
11:45 61.32 61.34 61.32 61.34 0.9K
11:46 61.34 61.34 61.34 61.34 0.4K
11:47 61.42 61.42 61.42 61.42 1.0K
11:50 61.49 61.49 61.49 61.49 2.1K
11:54 61.45 61.45 61.45 61.45 0.7K
11:55 61.48 61.48 61.46 61.47 1.9K
11:56 61.48 61.48 61.48 61.48 0.1K
11:57 61.48 61.48 61.48 61.48 1.3K
11:58 61.47 61.47 61.46 61.46 0.4K
11:59 61.49 61.58 61.49 61.58 6.1K
12:00 61.59 61.59 61.59 61.59 1.8K
12:01 61.63 61.63 61.63 61.63 1.8K
12:04 61.85 61.85 61.85 61.85 0.5K
12:05 61.80 61.81 61.80 61.81 2.0K
12:06 61.85 61.85 61.85 61.85 0.1K
12:07 61.82 61.82 61.82 61.82 0.8K
12:08 61.83 61.83 61.83 61.83 0.3K
12:09 61.87 61.87 61.87 61.87 1.1K
12:10 61.91 61.96 61.91 61.96 2.6K
12:11 62.00 62.02 61.98 61.98 1.8K
12:12 61.99 61.99 61.94 61.94 3.1K
12:14 61.96 61.96 61.93 61.93 2.8K
12:19 61.93 61.93 61.93 61.93 1.2K
12:20 61.93 61.93 61.87 61.87 3.3K
12:21 61.80 61.80 61.80 61.80 0.7K
12:22 61.76 61.76 61.76 61.76 1.7K
12:23 61.78 61.83 61.78 61.83 1.5K
12:24 61.85 61.89 61.85 61.89 1.0K
12:25 61.90 61.90 61.90 61.90 1.4K
12:27 61.86 61.88 61.86 61.88 1.6K
12:29 61.90 61.92 61.90 61.92 0.5K
12:31 61.94 61.94 61.94 61.94 0.1K
12:32 61.88 61.88 61.88 61.88 1.1K
12:33 61.87 61.87 61.87 61.87 0.5K
12:34 61.86 61.86 61.86 61.86 4.2K
12:41 61.82 61.82 61.82 61.82 2.8K
12:47 61.59 61.59 61.59 61.59 3.5K
12:54 61.65 61.65 61.64 61.64 1.7K
12:56 61.64 61.66 61.62 61.63 3.0K
12:57 61.62 61.62 61.61 61.61 1.9K
12:59 61.59 61.59 61.59 61.59 1.1K
13:01 61.57 61.57 61.56 61.56 2.0K
13:06 61.51 61.51 61.51 61.51 0.9K
13:08 61.49 61.49 61.49 61.49 1.7K
13:10 61.55 61.55 61.55 61.55 0.6K
13:12 61.53 61.53 61.53 61.53 3.1K
13:15 61.60 61.60 61.60 61.60 1.7K
13:18 61.70 61.70 61.70 61.70 2.7K
13:19 61.72 61.72 61.72 61.72 0.9K
13:20 61.71 61.71 61.71 61.71 1.0K
13:21 61.74 61.74 61.71 61.71 1.4K
13:22 61.70 61.70 61.70 61.70 1.4K
13:24 61.71 61.71 61.71 61.71 0.4K
13:27 61.75 61.77 61.75 61.77 4.2K
13:30 61.76 61.76 61.76 61.76 1.1K
13:31 61.73 61.73 61.73 61.73 0.8K
13:32 61.71 61.72 61.70 61.70 3.8K
13:33 61.68 61.68 61.68 61.68 0.8K
13:35 61.64 61.65 61.64 61.65 1.5K
13:38 61.66 61.66 61.63 61.63 4.0K
13:39 61.63 61.63 61.63 61.63 1.4K
13:41 61.62 61.62 61.60 61.60 1.5K
13:42 61.60 61.62 61.60 61.62 13.0K
13:43 61.62 61.62 61.62 61.62 3.4K
13:47 61.69 61.69 61.69 61.69 0.5K
13:48 61.69 61.69 61.66 61.66 3.6K
13:49 61.69 61.69 61.69 61.69 0.9K
13:50 61.68 61.68 61.68 61.68 0.9K
13:54 61.69 61.69 61.69 61.69 1.3K
13:56 61.68 61.70 61.68 61.70 1.0K
13:57 61.71 61.71 61.71 61.71 1.2K
13:59 61.74 61.74 61.74 61.74 0.5K
14:00 61.72 61.72 61.70 61.71 1.1K
14:01 61.69 61.69 61.69 61.69 1.1K
14:04 61.67 61.67 61.67 61.67 3.1K
14:09 61.62 61.62 61.62 61.62 0.7K
14:11 61.64 61.64 61.64 61.64 0.7K
14:15 61.61 61.61 61.59 61.59 2.5K
14:16 61.61 61.62 61.61 61.62 1.6K
14:17 61.59 61.59 61.59 61.59 1.3K
14:19 61.57 61.57 61.57 61.57 1.0K
14:20 61.56 61.56 61.56 61.56 0.3K
14:22 61.59 61.59 61.59 61.59 1.0K
14:23 61.57 61.57 61.57 61.57 1.0K
14:25 61.62 61.62 61.62 61.62 4.6K
14:28 61.63 61.63 61.63 61.63 0.6K
14:29 61.62 61.62 61.62 61.62 0.5K
14:31 61.64 61.64 61.64 61.64 0.4K
14:32 61.61 61.61 61.60 61.60 2.7K
14:34 61.58 61.58 61.58 61.58 1.1K
14:35 61.57 61.57 61.57 61.57 1.2K
14:40 61.58 61.58 61.57 61.57 2.3K
14:41 61.58 61.58 61.58 61.58 0.4K
14:42 61.59 61.59 61.59 61.59 1.1K
14:44 61.59 61.60 61.59 61.60 1.1K
14:45 61.62 61.62 61.62 61.62 1.3K
14:46 61.65 61.65 61.65 61.65 0.8K
14:47 61.63 61.63 61.63 61.63 1.7K
14:48 61.64 61.64 61.64 61.64 0.6K
14:49 61.65 61.65 61.65 61.65 0.6K
14:50 61.65 61.65 61.65 61.65 1.6K
14:51 61.66 61.70 61.66 61.70 1.5K
14:52 61.72 61.72 61.72 61.72 0.4K
14:54 61.70 61.70 61.70 61.70 1.8K
14:55 61.73 61.73 61.73 61.73 0.3K
14:56 61.73 61.73 61.73 61.73 1.8K
14:58 61.73 61.73 61.73 61.73 0.6K
15:00 61.70 61.74 61.70 61.74 4.4K
15:01 61.71 61.71 61.67 61.67 1.4K
15:02 61.67 61.67 61.65 61.65 1.6K
15:03 61.69 61.69 61.69 61.69 1.3K
15:04 61.74 61.74 61.74 61.74 0.8K
15:05 61.74 61.76 61.72 61.72 2.2K
15:06 61.71 61.71 61.70 61.70 2.5K
15:07 61.69 61.69 61.69 61.69 0.7K
15:08 61.69 61.69 61.65 61.65 6.6K
15:10 61.64 61.65 61.62 61.62 2.0K
15:11 61.62 61.62 61.62 61.62 0.3K
15:12 61.59 61.59 61.59 61.59 0.6K
15:14 61.60 61.63 61.60 61.63 1.1K
15:15 61.63 61.66 61.63 61.64 5.0K
15:16 61.63 61.63 61.63 61.63 0.9K
15:17 61.64 61.64 61.64 61.64 0.4K
15:18 61.62 61.62 61.62 61.62 1.3K
15:19 61.63 61.63 61.61 61.61 2.1K
15:20 61.58 61.58 61.58 61.58 1.6K
15:22 61.61 61.64 61.61 61.64 2.9K
15:23 61.62 61.62 61.62 61.62 1.4K
15:25 61.64 61.64 61.64 61.64 0.3K
15:26 61.62 61.62 61.62 61.62 0.1K
15:27 61.64 61.65 61.64 61.65 1.7K
15:28 61.64 61.64 61.62 61.62 1.3K
15:29 61.61 61.61 61.61 61.61 0.7K
15:30 61.60 61.63 61.60 61.63 1.0K
15:31 61.61 61.61 61.55 61.55 2.6K
15:32 61.52 61.55 61.52 61.54 1.9K
15:33 61.54 61.54 61.52 61.52 1.8K
15:34 61.52 61.54 61.52 61.54 2.5K
15:35 61.56 61.56 61.56 61.56 1.9K
15:36 61.55 61.55 61.53 61.53 0.5K
15:37 61.55 61.58 61.55 61.56 3.4K
15:38 61.56 61.56 61.51 61.51 2.7K
15:39 61.51 61.51 61.50 61.50 2.7K
15:40 61.49 61.49 61.49 61.49 1.4K
15:41 61.49 61.49 61.49 61.49 0.6K
15:42 61.57 61.58 61.56 61.58 4.2K
15:43 61.55 61.55 61.49 61.49 9.6K
15:44 61.50 61.50 61.49 61.50 1.3K
15:45 61.51 61.51 61.48 61.48 2.1K
15:46 61.46 61.47 61.46 61.47 1.9K
15:47 61.47 61.47 61.47 61.47 2.2K
15:48 61.47 61.49 61.45 61.45 3.6K
15:49 61.45 61.45 61.45 61.45 1.8K
15:50 61.44 61.47 61.44 61.45 4.3K
15:51 61.45 61.45 61.40 61.40 2.5K
15:52 61.43 61.45 61.43 61.45 2.8K
15:53 61.45 61.46 61.43 61.44 7.2K
15:54 61.44 61.47 61.44 61.47 4.7K
15:55 61.45 61.48 61.45 61.47 10.9K
15:56 61.45 61.45 61.36 61.36 18.3K
15:57 61.39 61.39 61.32 61.33 11.5K
15:58 61.34 61.37 61.32 61.37 15.6K
15:59 61.41 61.45 61.40 61.44 189.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available