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
09:33 61.38 61.38 61.38 61.38 2.2K
09:35 61.35 61.35 61.35 61.35 1.9K
09:38 61.46 61.46 61.46 61.46 0.4K
09:43 61.55 61.56 61.55 61.56 4.9K
09:44 61.53 61.53 61.53 61.53 0.2K
09:45 61.54 61.54 61.54 61.54 0.1K
09:46 61.56 61.56 61.56 61.56 4.2K
09:47 61.45 61.47 61.45 61.47 0.4K
09:48 61.46 61.46 61.46 61.46 0.5K
09:50 61.57 61.57 61.57 61.57 0.2K
09:52 61.55 61.55 61.55 61.55 0.2K
09:53 61.64 61.67 61.64 61.67 2.4K
09:56 61.61 61.61 61.57 61.57 3.2K
09:57 61.52 61.52 61.52 61.52 0.6K
09:58 61.47 61.52 61.47 61.52 0.5K
09:59 61.47 61.47 61.47 61.47 0.5K
10:00 61.48 61.53 61.48 61.53 1.2K
10:03 61.62 61.64 61.62 61.64 0.5K
10:05 61.67 61.69 61.67 61.69 0.6K
10:06 61.72 61.72 61.72 61.72 0.9K
10:07 61.71 61.71 61.69 61.69 2.8K
10:08 61.68 61.68 61.68 61.68 1.7K
10:09 61.67 61.67 61.67 61.67 0.6K
10:10 61.69 61.69 61.62 61.68 2.3K
10:11 61.70 61.71 61.66 61.66 1.0K
10:12 61.65 61.86 61.65 61.86 5.6K
10:13 61.79 61.82 61.79 61.82 2.5K
10:14 61.82 61.82 61.80 61.80 1.3K
10:15 61.87 61.87 61.81 61.81 1.8K
10:16 61.68 61.68 61.68 61.68 1.3K
10:17 61.75 61.81 61.75 61.81 1.5K
10:18 61.92 61.92 61.82 61.82 0.3K
10:19 61.86 61.86 61.77 61.78 2.2K
10:20 61.78 61.80 61.77 61.77 2.1K
10:21 61.68 61.68 61.68 61.68 0.1K
10:22 61.67 61.67 61.67 61.67 0.6K
10:23 61.67 61.67 61.67 61.67 1.2K
10:24 61.65 61.65 61.65 61.65 0.1K
10:25 61.62 61.62 61.60 61.60 1.2K
10:26 61.57 61.57 61.56 61.56 0.8K
10:28 61.53 61.53 61.53 61.53 0.7K
10:30 61.64 61.64 61.64 61.64 1.4K
10:32 61.65 61.68 61.65 61.68 2.1K
10:33 61.68 61.68 61.68 61.68 0.6K
10:34 61.68 61.68 61.68 61.68 0.3K
10:35 61.68 61.68 61.67 61.67 1.5K
10:36 61.66 61.66 61.66 61.66 0.2K
10:37 61.67 61.67 61.67 61.67 0.9K
10:39 61.66 61.66 61.66 61.66 1.1K
10:40 61.63 61.63 61.63 61.63 1.5K
10:41 61.53 61.59 61.53 61.59 6.6K
10:42 61.60 61.61 61.58 61.58 6.7K
10:43 61.58 61.65 61.58 61.65 3.9K
10:44 61.65 61.65 61.65 61.65 0.1K
10:45 61.68 61.68 61.68 61.68 2.5K
10:49 61.68 61.68 61.68 61.68 0.8K
10:50 61.64 61.64 61.64 61.64 1.2K
10:52 61.61 61.63 61.61 61.63 2.9K
10:53 61.62 61.62 61.61 61.61 1.7K
10:54 61.62 61.63 61.62 61.63 0.6K
10:55 61.61 61.63 61.61 61.61 1.5K
10:56 61.60 61.60 61.58 61.59 1.5K
10:57 61.63 61.67 61.63 61.65 3.5K
10:58 61.69 61.69 61.69 61.69 0.4K
10:59 61.67 61.71 61.67 61.71 2.9K
11:03 61.75 61.75 61.73 61.73 0.4K
11:06 61.76 61.76 61.74 61.74 1.2K
11:07 61.75 61.75 61.75 61.75 1.0K
11:09 61.73 61.73 61.72 61.72 1.7K
11:10 61.72 61.72 61.72 61.72 0.9K
11:15 61.72 61.72 61.72 61.72 1.2K
11:16 61.72 61.72 61.68 61.68 3.3K
11:22 61.54 61.54 61.48 61.48 2.5K
11:25 61.38 61.41 61.38 61.41 1.2K
11:26 61.39 61.39 61.39 61.39 0.3K
11:28 61.40 61.44 61.40 61.44 0.8K
11:29 61.44 61.44 61.44 61.44 0.6K
11:30 61.47 61.47 61.47 61.47 1.3K
11:33 61.58 61.58 61.57 61.57 0.8K
11:34 61.64 61.64 61.61 61.61 1.8K
11:35 61.59 61.59 61.59 61.59 0.3K
11:37 61.64 61.67 61.64 61.67 1.1K
11:41 61.59 61.61 61.59 61.61 1.8K
11:43 61.59 61.59 61.59 61.59 0.3K
11:44 61.67 61.67 61.67 61.67 0.7K
11:45 61.66 61.66 61.66 61.66 1.3K
11:46 61.64 61.64 61.64 61.64 0.2K
11:47 61.63 61.63 61.58 61.58 1.6K
11:48 61.58 61.58 61.58 61.58 0.5K
11:49 61.58 61.58 61.58 61.58 0.4K
11:50 61.58 61.58 61.58 61.58 0.6K
11:51 61.56 61.58 61.56 61.58 1.9K
11:52 61.58 61.60 61.58 61.60 1.9K
11:56 61.61 61.61 61.61 61.61 0.2K
11:58 61.62 61.62 61.58 61.58 1.1K
12:00 61.59 61.60 61.59 61.60 0.9K
12:01 61.61 61.62 61.61 61.62 1.5K
12:04 61.63 61.63 61.63 61.63 0.4K
12:05 61.64 61.64 61.64 61.64 0.9K
12:06 61.64 61.64 61.62 61.64 1.7K
12:07 61.66 61.66 61.66 61.66 0.9K
12:08 61.70 61.70 61.70 61.70 1.7K
12:09 61.75 61.77 61.75 61.77 1.3K
12:10 61.71 61.72 61.71 61.72 6.9K
12:12 61.67 61.67 61.66 61.66 1.3K
12:13 61.66 61.66 61.66 61.66 1.2K
12:14 61.62 61.62 61.62 61.62 1.5K
12:15 61.62 61.62 61.62 61.62 0.2K
12:16 61.60 61.64 61.60 61.64 1.9K
12:17 61.65 61.65 61.65 61.65 0.5K
12:18 61.67 61.67 61.67 61.67 1.4K
12:19 61.70 61.70 61.70 61.70 0.9K
12:20 61.71 61.71 61.71 61.71 0.8K
12:22 61.78 61.78 61.78 61.78 0.9K
12:25 61.75 61.77 61.72 61.77 4.7K
12:26 61.79 61.79 61.79 61.79 0.7K
12:27 61.80 61.80 61.80 61.80 0.6K
12:28 61.83 61.86 61.83 61.86 1.4K
12:30 61.86 61.86 61.86 61.86 0.5K
12:31 61.88 61.88 61.88 61.88 0.8K
12:32 61.93 61.93 61.93 61.93 0.3K
12:33 61.91 61.91 61.91 61.91 3.6K
12:34 61.89 61.89 61.89 61.89 1.3K
12:37 61.92 61.92 61.92 61.92 2.4K
12:40 61.92 61.92 61.92 61.92 0.5K
12:41 61.91 61.91 61.91 61.91 2.5K
12:44 61.90 61.93 61.88 61.88 3.6K
12:45 61.85 61.85 61.85 61.85 1.5K
12:48 61.84 61.84 61.84 61.84 0.8K
12:49 61.82 61.82 61.82 61.82 0.8K
12:50 61.85 61.85 61.82 61.84 4.2K
12:51 61.83 61.87 61.83 61.87 3.3K
12:52 61.87 61.87 61.83 61.84 2.3K
12:53 61.84 61.84 61.79 61.79 4.2K
12:54 61.80 61.80 61.79 61.79 1.5K
12:55 61.78 61.82 61.78 61.82 2.2K
12:56 61.84 61.84 61.83 61.83 4.4K
12:57 61.82 61.85 61.82 61.85 3.1K
12:58 61.86 61.86 61.80 61.80 11.5K
12:59 61.83 61.83 61.78 61.79 15.8K
13:00 61.79 61.79 61.79 61.79 97.5K
15:59 61.90 61.90 61.90 61.90 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available