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
09:32 61.53 61.53 61.53 61.53 2.2K
09:33 61.32 61.32 61.32 61.32 0.8K
09:35 61.06 61.06 61.06 61.06 0.3K
09:36 60.95 60.95 60.95 60.95 0.6K
09:38 60.94 60.94 60.93 60.93 0.3K
09:41 60.96 60.96 60.92 60.92 1.3K
09:43 61.00 61.00 61.00 61.00 0.6K
09:44 60.99 61.00 60.99 61.00 3.4K
09:45 60.99 60.99 60.99 60.99 2.3K
09:48 60.96 60.96 60.96 60.96 0.6K
09:49 61.04 61.07 61.04 61.07 3.6K
09:50 61.09 61.11 61.09 61.11 1.3K
09:51 61.03 61.03 61.00 61.00 1.5K
09:55 60.97 60.97 60.97 60.97 0.7K
10:01 60.99 60.99 60.94 60.94 2.7K
10:03 60.71 60.71 60.71 60.71 0.8K
10:04 60.73 60.76 60.73 60.76 1.7K
10:06 60.71 60.71 60.71 60.71 1.0K
10:07 60.70 60.70 60.70 60.70 1.6K
10:10 60.75 60.75 60.72 60.75 1.6K
10:11 60.77 60.77 60.77 60.77 0.2K
10:13 60.68 60.68 60.68 60.68 2.8K
10:15 60.72 60.72 60.72 60.72 0.5K
10:20 60.79 60.79 60.79 60.79 0.3K
10:22 60.86 60.86 60.80 60.80 1.1K
10:23 60.84 60.87 60.84 60.87 4.9K
10:24 60.92 60.92 60.92 60.92 1.9K
10:26 60.99 60.99 60.88 60.88 1.3K
10:27 60.94 60.94 60.94 60.94 0.1K
10:30 61.00 61.00 61.00 61.00 1.1K
10:34 60.99 60.99 60.99 60.99 0.3K
10:36 60.99 60.99 60.98 60.98 3.7K
10:37 60.98 60.98 60.98 60.98 1.1K
10:38 61.02 61.02 61.02 61.02 1.9K
10:39 61.12 61.12 61.12 61.12 4.0K
10:40 61.26 61.26 61.26 61.26 0.3K
10:43 61.16 61.16 61.16 61.16 0.1K
10:44 61.15 61.15 61.15 61.15 2.2K
10:46 61.11 61.11 61.11 61.11 1.2K
10:47 61.05 61.05 61.05 61.05 0.9K
10:50 61.14 61.15 61.12 61.15 0.7K
10:51 61.18 61.18 61.18 61.18 0.7K
10:52 61.23 61.23 61.23 61.23 2.5K
11:00 61.21 61.21 61.21 61.21 0.7K
11:01 61.11 61.11 61.11 61.11 1.6K
11:04 61.10 61.10 61.10 61.10 0.9K
11:06 61.09 61.09 61.09 61.09 1.3K
11:07 61.02 61.02 61.02 61.02 0.1K
11:08 61.03 61.03 61.03 61.03 1.1K
11:13 60.99 60.99 60.99 60.99 1.0K
11:14 61.05 61.05 61.05 61.05 1.1K
11:16 61.13 61.14 61.13 61.14 0.8K
11:17 61.13 61.13 61.13 61.13 0.5K
11:19 61.15 61.15 61.15 61.15 0.1K
11:20 61.12 61.12 61.12 61.12 0.7K
11:21 61.10 61.10 61.10 61.10 1.3K
11:22 61.07 61.08 61.07 61.08 0.3K
11:23 61.12 61.13 61.12 61.13 3.5K
11:24 61.16 61.16 61.15 61.15 1.5K
11:28 61.11 61.11 61.11 61.11 1.0K
11:29 61.05 61.06 61.05 61.06 3.8K
11:30 61.11 61.11 61.11 61.11 0.9K
11:31 61.09 61.11 61.09 61.11 1.4K
11:33 61.16 61.16 61.16 61.16 0.4K
11:34 61.16 61.16 61.16 61.16 0.6K
11:35 61.17 61.17 61.17 61.17 0.2K
11:36 61.17 61.21 61.17 61.21 0.4K
11:37 61.21 61.21 61.21 61.21 0.4K
11:38 61.24 61.24 61.24 61.24 1.0K
11:40 61.31 61.31 61.31 61.31 2.3K
11:41 61.34 61.34 61.34 61.34 0.5K
11:44 61.35 61.35 61.35 61.35 0.2K
11:45 61.32 61.32 61.32 61.32 1.6K
11:47 61.29 61.29 61.29 61.29 0.7K
11:48 61.29 61.29 61.29 61.29 0.3K
11:49 61.28 61.28 61.28 61.28 0.1K
11:50 61.30 61.30 61.30 61.30 0.1K
11:51 61.28 61.28 61.28 61.28 0.3K
11:52 61.30 61.30 61.30 61.30 0.7K
11:54 61.28 61.28 61.27 61.27 0.8K
11:55 61.33 61.33 61.33 61.33 0.3K
11:56 61.29 61.29 61.29 61.29 0.5K
11:57 61.25 61.25 61.25 61.25 1.8K
12:00 61.21 61.25 61.21 61.25 0.7K
12:01 61.24 61.24 61.24 61.24 0.4K
12:02 61.24 61.24 61.24 61.24 1.2K
12:04 61.20 61.20 61.17 61.17 2.6K
12:06 61.17 61.17 61.17 61.17 0.8K
12:10 61.14 61.14 61.14 61.14 1.0K
12:14 61.15 61.15 61.15 61.15 0.3K
12:15 61.13 61.16 61.13 61.16 1.1K
12:16 61.15 61.15 61.15 61.15 0.8K
12:17 61.15 61.15 61.15 61.15 0.5K
12:19 61.16 61.16 61.16 61.16 0.3K
12:20 61.16 61.16 61.16 61.16 0.3K
12:22 61.20 61.20 61.20 61.20 0.9K
12:24 61.18 61.19 61.18 61.19 1.1K
12:26 61.20 61.20 61.20 61.20 0.9K
12:29 61.15 61.15 61.15 61.15 1.1K
12:30 61.19 61.19 61.19 61.19 0.5K
12:31 61.18 61.18 61.18 61.18 0.1K
12:33 61.20 61.20 61.20 61.20 0.6K
12:35 61.19 61.19 61.19 61.19 0.6K
12:37 61.19 61.19 61.19 61.19 0.3K
12:38 61.24 61.24 61.24 61.24 0.6K
12:39 61.26 61.26 61.26 61.26 1.0K
12:43 61.28 61.28 61.28 61.28 0.5K
12:45 61.31 61.32 61.31 61.32 1.9K
12:48 61.27 61.27 61.27 61.27 1.3K
12:55 61.23 61.23 61.23 61.23 1.4K
12:58 61.20 61.21 61.20 61.21 0.7K
12:59 61.19 61.19 61.19 61.19 5.9K
13:04 61.08 61.08 61.08 61.08 0.6K
13:07 61.13 61.13 61.13 61.13 0.8K
13:09 61.09 61.09 61.09 61.09 0.8K
13:11 61.07 61.10 61.07 61.07 6.5K
13:12 61.07 61.07 61.07 61.07 0.6K
13:13 61.03 61.03 61.03 61.03 0.6K
13:14 61.05 61.05 61.05 61.05 0.8K
13:15 61.08 61.08 61.08 61.08 1.0K
13:19 61.03 61.05 61.03 61.05 1.9K
13:21 61.02 61.04 61.02 61.04 0.5K
13:22 61.07 61.07 61.07 61.07 1.2K
13:23 61.09 61.09 61.07 61.07 1.3K
13:24 61.05 61.05 61.05 61.05 1.1K
13:28 61.06 61.06 61.06 61.06 1.8K
13:29 61.15 61.15 61.15 61.15 0.5K
13:30 61.16 61.16 61.16 61.16 1.0K
13:32 61.15 61.15 61.15 61.15 0.8K
13:34 61.19 61.19 61.19 61.19 2.4K
13:35 61.16 61.16 61.16 61.16 0.3K
13:39 61.13 61.13 61.12 61.12 1.2K
13:41 61.10 61.10 61.10 61.10 0.2K
13:42 61.09 61.09 61.09 61.09 0.3K
13:43 61.11 61.11 61.10 61.11 1.3K
13:47 61.09 61.09 61.09 61.09 2.0K
13:54 61.06 61.07 61.06 61.07 1.5K
13:56 61.05 61.05 61.04 61.04 1.0K
13:59 61.08 61.08 61.08 61.08 0.5K
14:00 61.07 61.07 61.07 61.07 1.2K
14:02 61.11 61.11 61.11 61.11 1.0K
14:04 61.13 61.13 61.13 61.13 0.5K
14:05 61.12 61.12 61.12 61.12 1.2K
14:07 61.13 61.13 61.13 61.13 1.0K
14:09 61.11 61.14 61.11 61.14 0.5K
14:10 61.12 61.12 61.12 61.12 1.4K
14:12 61.14 61.14 61.14 61.14 1.8K
14:16 61.19 61.19 61.19 61.19 1.0K
14:17 61.25 61.25 61.25 61.25 1.5K
14:18 61.24 61.24 61.24 61.24 0.1K
14:19 61.23 61.23 61.23 61.23 1.1K
14:21 61.21 61.21 61.21 61.21 1.4K
14:28 61.23 61.23 61.23 61.23 2.1K
14:30 61.18 61.18 61.18 61.18 0.4K
14:33 61.18 61.18 61.18 61.18 0.4K
14:34 61.20 61.20 61.20 61.20 7.9K
14:35 61.25 61.25 61.25 61.25 0.2K
14:37 61.25 61.25 61.25 61.25 0.6K
14:39 61.29 61.29 61.29 61.29 1.1K
14:40 61.32 61.32 61.32 61.32 1.4K
14:44 61.31 61.31 61.31 61.31 1.5K
14:45 61.26 61.26 61.26 61.26 1.3K
14:49 61.29 61.29 61.29 61.29 0.3K
14:50 61.29 61.29 61.29 61.29 1.4K
14:54 61.29 61.29 61.29 61.29 0.2K
14:55 61.29 61.29 61.29 61.29 0.4K
14:56 61.27 61.27 61.27 61.27 1.0K
14:57 61.28 61.28 61.28 61.28 0.6K
14:58 61.29 61.29 61.28 61.28 1.2K
15:01 61.27 61.27 61.27 61.27 1.4K
15:04 61.22 61.22 61.22 61.22 0.1K
15:05 61.24 61.24 61.24 61.24 1.3K
15:07 61.24 61.24 61.23 61.23 5.4K
15:08 61.27 61.27 61.27 61.27 1.0K
15:09 61.27 61.27 61.27 61.27 1.9K
15:11 61.32 61.32 61.32 61.32 1.0K
15:12 61.31 61.31 61.31 61.31 1.1K
15:13 61.30 61.30 61.30 61.30 2.1K
15:15 61.32 61.32 61.32 61.32 0.9K
15:16 61.31 61.31 61.31 61.31 0.3K
15:17 61.31 61.31 61.29 61.29 1.8K
15:19 61.28 61.28 61.28 61.28 1.3K
15:21 61.24 61.24 61.24 61.24 0.3K
15:23 61.25 61.25 61.25 61.25 2.4K
15:24 61.27 61.27 61.27 61.27 0.6K
15:25 61.23 61.24 61.21 61.24 2.0K
15:26 61.22 61.22 61.22 61.22 0.9K
15:28 61.19 61.19 61.17 61.17 1.9K
15:30 61.18 61.18 61.18 61.18 1.4K
15:31 61.14 61.14 61.14 61.14 0.8K
15:32 61.14 61.14 61.14 61.14 3.8K
15:35 61.15 61.15 61.15 61.15 1.4K
15:37 61.11 61.11 61.11 61.11 1.2K
15:39 61.07 61.07 61.07 61.07 0.6K
15:40 61.07 61.12 61.07 61.12 2.4K
15:42 61.13 61.13 61.11 61.11 2.4K
15:44 61.12 61.12 61.12 61.12 0.4K
15:45 61.14 61.15 61.14 61.14 2.4K
15:46 61.13 61.13 61.13 61.13 1.7K
15:47 61.12 61.12 61.12 61.12 0.6K
15:48 61.12 61.12 61.07 61.09 5.3K
15:49 61.08 61.08 61.01 61.01 2.0K
15:50 61.00 61.09 61.00 61.09 7.6K
15:51 61.08 61.08 61.08 61.08 1.4K
15:52 61.06 61.06 61.05 61.05 0.9K
15:53 61.07 61.13 61.07 61.13 4.0K
15:54 61.11 61.14 61.11 61.12 6.0K
15:55 61.13 61.16 61.13 61.15 6.5K
15:56 61.14 61.14 61.13 61.13 5.6K
15:57 61.11 61.14 61.11 61.14 7.9K
15:58 61.12 61.16 61.12 61.14 24.8K
15:59 61.13 61.16 61.10 61.12 320.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available