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 61.13 61.13 61.13 61.13 19.6K
09:32 61.31 61.31 61.23 61.23 1.0K
09:33 61.23 61.23 61.23 61.23 1.5K
09:37 60.96 60.96 60.65 60.67 9.5K
09:38 60.57 60.57 60.54 60.54 1.4K
09:39 60.54 60.54 60.47 60.47 1.7K
09:40 60.49 60.54 60.47 60.47 5.6K
09:43 60.67 60.77 60.66 60.77 0.6K
09:44 60.65 60.65 60.61 60.61 1.7K
09:48 60.67 60.67 60.67 60.67 1.5K
09:49 60.81 60.81 60.81 60.81 0.7K
09:50 60.77 60.77 60.77 60.77 0.5K
09:51 60.76 60.96 60.76 60.96 2.4K
09:52 61.00 61.00 60.91 60.91 4.0K
09:54 60.99 60.99 60.99 60.99 1.5K
09:58 61.20 61.20 61.15 61.15 2.7K
09:59 61.19 61.19 61.19 61.19 0.3K
10:00 61.13 61.14 61.11 61.11 1.8K
10:01 61.12 61.12 61.12 61.12 1.5K
10:02 61.01 61.07 61.01 61.07 1.0K
10:03 61.07 61.07 61.07 61.07 1.4K
10:04 61.07 61.07 61.07 61.07 0.5K
10:05 61.12 61.12 61.12 61.12 1.0K
10:06 61.10 61.10 61.10 61.10 0.7K
10:07 61.15 61.15 61.15 61.15 0.2K
10:08 61.16 61.16 61.16 61.16 1.1K
10:10 61.16 61.16 61.10 61.10 2.4K
10:11 61.00 61.00 60.98 60.98 1.3K
10:12 60.95 60.95 60.89 60.91 1.8K
10:13 60.95 60.95 60.95 60.95 1.1K
10:15 60.94 60.94 60.86 60.86 2.4K
10:17 60.82 60.82 60.77 60.80 0.6K
10:18 60.77 60.77 60.77 60.77 1.3K
10:19 60.90 60.90 60.90 60.90 1.6K
10:20 60.82 60.82 60.79 60.79 2.3K
10:21 60.75 60.92 60.75 60.92 3.3K
10:23 60.92 61.01 60.92 61.01 1.6K
10:24 61.01 61.02 61.01 61.02 0.5K
10:25 61.06 61.06 61.06 61.06 0.5K
10:27 61.01 61.06 61.01 61.06 1.1K
10:28 61.04 61.04 60.99 61.01 3.3K
10:29 61.01 61.01 61.01 61.01 0.2K
10:30 61.00 61.01 61.00 61.01 1.1K
10:31 60.96 60.96 60.87 60.87 2.8K
10:32 60.87 60.87 60.77 60.77 1.1K
10:33 60.76 60.84 60.75 60.84 1.7K
10:34 60.84 60.85 60.84 60.84 0.9K
10:36 60.80 60.80 60.80 60.80 0.3K
10:37 60.75 60.77 60.72 60.77 1.8K
10:38 60.77 60.77 60.77 60.77 0.9K
10:40 60.78 60.78 60.70 60.70 2.2K
10:41 60.66 60.70 60.66 60.67 2.8K
10:43 60.51 60.51 60.51 60.51 0.4K
10:44 60.52 60.52 60.52 60.52 2.7K
10:46 60.53 60.53 60.53 60.53 1.2K
10:47 60.52 60.54 60.52 60.54 0.8K
10:48 60.50 60.50 60.50 60.50 2.9K
10:49 60.43 60.43 60.30 60.30 2.0K
10:50 60.37 60.38 60.37 60.38 0.9K
10:51 60.38 60.38 60.38 60.38 0.5K
10:52 60.33 60.33 60.33 60.33 0.1K
10:53 60.33 60.33 60.30 60.30 5.4K
10:56 60.40 60.46 60.37 60.42 3.2K
10:59 60.42 60.42 60.42 60.42 0.5K
11:00 60.43 60.43 60.31 60.34 6.5K
11:01 60.35 60.35 60.26 60.26 1.5K
11:02 60.27 60.27 60.27 60.27 1.1K
11:06 60.19 60.19 60.12 60.12 3.3K
11:07 60.10 60.18 60.10 60.18 2.8K
11:08 60.17 60.17 60.17 60.17 1.0K
11:09 60.16 60.16 60.16 60.16 2.5K
11:11 60.13 60.13 60.13 60.13 1.4K
11:12 60.09 60.09 60.07 60.07 1.9K
11:14 60.07 60.07 59.98 59.98 2.7K
11:15 59.94 59.94 59.94 59.94 2.9K
11:17 59.87 59.87 59.87 59.87 0.7K
11:18 59.82 59.82 59.82 59.82 0.9K
11:19 59.82 59.82 59.81 59.81 0.8K
11:20 59.81 59.81 59.78 59.78 2.3K
11:21 59.80 59.80 59.76 59.80 3.2K
11:22 59.89 59.89 59.89 59.89 4.1K
11:25 59.91 59.99 59.91 59.99 6.4K
11:26 60.08 60.08 60.08 60.08 1.3K
11:27 60.05 60.05 60.05 60.05 2.9K
11:28 60.05 60.05 60.05 60.05 1.0K
11:29 60.06 60.06 60.06 60.06 0.4K
11:30 60.08 60.08 60.05 60.05 0.9K
11:32 60.05 60.08 60.05 60.08 1.4K
11:33 60.09 60.18 60.09 60.18 2.4K
11:34 60.13 60.13 60.13 60.13 1.5K
11:35 60.13 60.13 60.13 60.13 1.2K
11:37 60.18 60.18 60.18 60.18 0.7K
11:39 60.20 60.21 60.18 60.21 1.5K
11:40 60.27 60.27 60.27 60.27 0.8K
11:41 60.22 60.25 60.22 60.25 1.0K
11:44 60.27 60.27 60.26 60.26 1.7K
11:45 60.28 60.28 60.27 60.27 1.4K
11:46 60.22 60.25 60.20 60.20 3.4K
11:47 60.19 60.23 60.19 60.23 0.7K
11:48 60.18 60.18 60.18 60.18 0.2K
11:50 60.18 60.18 60.13 60.13 1.0K
11:51 60.15 60.15 60.13 60.14 0.7K
11:52 60.14 60.14 60.11 60.11 0.5K
11:53 60.11 60.15 60.11 60.13 1.6K
11:54 60.15 60.15 60.15 60.15 0.8K
11:55 60.18 60.18 60.18 60.18 0.4K
11:56 60.21 60.21 60.21 60.21 1.6K
11:58 60.26 60.26 60.26 60.26 2.8K
11:59 60.25 60.25 60.25 60.25 0.5K
12:00 60.25 60.25 60.25 60.25 0.7K
12:02 60.25 60.25 60.23 60.23 0.9K
12:03 60.22 60.22 60.22 60.22 3.3K
12:12 60.13 60.15 60.12 60.15 1.5K
12:13 60.14 60.14 60.14 60.14 0.9K
12:15 60.14 60.14 60.14 60.14 0.2K
12:16 60.14 60.14 60.14 60.14 0.8K
12:18 60.15 60.15 60.15 60.15 0.4K
12:19 60.15 60.15 60.03 60.03 4.0K
12:21 59.92 59.92 59.92 59.92 1.6K
12:22 59.95 60.01 59.95 60.01 1.6K
12:23 60.04 60.04 60.04 60.04 1.4K
12:25 59.98 59.98 59.98 59.98 1.8K
12:26 60.07 60.07 60.07 60.07 0.2K
12:27 60.09 60.09 60.09 60.09 0.7K
12:28 60.07 60.07 60.04 60.05 1.4K
12:29 60.07 60.07 60.06 60.06 0.4K
12:30 60.04 60.06 60.04 60.06 1.2K
12:33 60.07 60.07 60.07 60.07 0.8K
12:36 60.07 60.07 60.07 60.07 0.5K
12:37 60.07 60.12 60.04 60.12 1.0K
12:38 60.05 60.05 60.05 60.05 2.0K
12:42 60.09 60.09 60.09 60.09 1.1K
12:45 60.05 60.05 60.05 60.05 0.4K
12:48 60.04 60.04 60.04 60.04 1.3K
12:50 59.97 60.00 59.97 60.00 3.4K
12:53 60.00 60.00 60.00 60.00 0.3K
12:54 60.02 60.02 60.02 60.02 0.5K
12:55 60.02 60.02 60.02 60.02 0.5K
12:56 60.02 60.03 60.00 60.00 0.7K
12:57 59.99 59.99 59.98 59.98 1.2K
12:58 60.01 60.01 60.01 60.01 0.6K
13:00 60.01 60.01 60.01 60.01 1.2K
13:02 60.01 60.01 60.01 60.01 0.9K
13:03 59.96 59.96 59.96 59.96 1.0K
13:06 59.97 60.16 59.97 60.16 4.0K
13:08 60.21 60.21 60.21 60.21 0.8K
13:10 60.18 60.18 60.18 60.18 0.7K
13:13 60.15 60.15 60.15 60.15 0.7K
13:14 60.16 60.17 60.16 60.17 1.4K
13:16 60.20 60.20 60.20 60.20 0.4K
13:17 60.20 60.20 60.20 60.20 0.3K
13:18 60.18 60.20 60.18 60.20 0.3K
13:19 60.18 60.19 60.18 60.19 2.6K
13:22 60.17 60.19 60.17 60.17 0.8K
13:24 60.17 60.17 60.15 60.15 0.5K
13:25 60.17 60.17 60.17 60.17 1.7K
13:29 60.15 60.15 60.13 60.13 3.7K
13:30 60.15 60.15 60.15 60.15 0.8K
13:33 60.12 60.12 60.12 60.12 2.8K
13:41 60.12 60.12 60.12 60.12 1.0K
13:43 60.11 60.11 60.11 60.11 1.0K
13:49 60.12 60.14 60.12 60.14 1.0K
13:53 60.19 60.19 60.19 60.19 0.3K
13:54 60.20 60.20 60.20 60.19 0.9K
13:55 60.20 60.20 60.20 60.20 2.5K
14:01 60.23 60.23 60.23 60.23 0.5K
14:02 60.22 60.22 60.22 60.22 0.6K
14:04 60.22 60.22 60.22 60.22 0.6K
14:07 60.19 60.22 60.19 60.22 1.0K
14:09 60.18 60.18 60.13 60.13 2.5K
14:10 60.13 60.13 60.13 60.13 0.2K
14:11 60.15 60.15 60.15 60.15 2.5K
14:12 60.09 60.09 60.09 60.09 0.7K
14:15 60.03 60.03 60.03 60.03 0.5K
14:16 60.01 60.04 60.01 60.04 1.7K
14:18 60.04 60.04 60.04 60.04 0.3K
14:19 59.98 59.98 59.97 59.97 2.3K
14:20 59.98 59.98 59.94 59.94 1.9K
14:21 59.86 59.86 59.86 59.86 0.6K
14:25 59.94 59.96 59.94 59.96 2.3K
14:26 59.98 59.98 59.98 59.98 0.7K
14:27 60.01 60.01 59.98 59.98 1.7K
14:29 60.00 60.00 60.00 60.00 1.4K
14:30 60.02 60.02 60.02 60.02 0.9K
14:31 60.06 60.06 60.06 60.06 0.4K
14:32 60.03 60.03 60.02 60.02 1.9K
14:33 60.00 60.00 60.00 60.00 0.6K
14:36 60.02 60.05 60.02 60.05 1.5K
14:37 60.04 60.06 60.04 60.06 1.1K
14:38 60.06 60.06 60.06 60.06 0.3K
14:39 60.07 60.07 60.07 60.07 2.3K
14:40 60.07 60.07 60.07 60.07 1.5K
14:44 60.10 60.10 60.10 60.10 0.4K
14:45 60.08 60.08 60.08 60.08 0.9K
14:46 60.08 60.08 60.08 60.08 0.9K
14:49 60.12 60.12 60.12 60.12 0.9K
14:52 60.11 60.11 60.11 60.11 0.3K
14:53 60.11 60.11 60.11 60.11 1.4K
14:55 60.10 60.11 60.10 60.11 1.5K
15:00 60.14 60.14 60.14 60.14 1.6K
15:02 60.11 60.12 60.11 60.12 1.0K
15:05 60.07 60.09 60.07 60.07 2.0K
15:07 60.05 60.05 60.04 60.04 1.1K
15:08 60.03 60.03 60.03 60.03 0.7K
15:11 60.03 60.03 60.03 60.03 0.8K
15:12 60.05 60.05 60.05 60.05 2.1K
15:14 60.03 60.03 60.03 60.03 0.5K
15:15 60.04 60.04 60.04 60.04 0.6K
15:16 60.03 60.03 60.03 60.03 1.1K
15:17 60.04 60.04 60.04 60.04 1.0K
15:18 60.04 60.04 60.04 60.04 1.5K
15:20 60.06 60.06 60.04 60.04 0.5K
15:21 60.05 60.05 60.05 60.05 0.3K
15:22 60.05 60.05 60.03 60.03 1.1K
15:23 60.01 60.01 59.99 59.99 2.8K
15:24 60.01 60.01 59.98 59.98 1.6K
15:25 59.95 60.00 59.95 60.00 3.7K
15:26 59.97 59.97 59.95 59.95 3.5K
15:27 59.95 59.95 59.95 59.95 1.4K
15:28 59.96 59.96 59.94 59.96 2.8K
15:29 59.94 59.94 59.93 59.93 3.7K
15:30 59.94 59.94 59.94 59.94 0.7K
15:31 59.93 59.93 59.93 59.93 0.3K
15:32 59.93 59.95 59.92 59.95 6.2K
15:33 59.96 59.96 59.91 59.91 4.2K
15:34 59.90 59.90 59.87 59.87 2.3K
15:35 59.88 59.88 59.87 59.87 5.1K
15:37 59.89 59.89 59.89 59.89 2.7K
15:39 59.89 59.90 59.89 59.90 2.4K
15:40 59.93 59.93 59.88 59.88 6.7K
15:41 59.87 59.87 59.86 59.86 4.1K
15:43 59.87 59.87 59.82 59.82 3.7K
15:44 59.87 59.87 59.87 59.87 1.3K
15:45 59.88 59.88 59.88 59.88 0.4K
15:46 59.86 59.86 59.85 59.85 5.1K
15:47 59.84 59.84 59.83 59.83 2.8K
15:48 59.80 59.84 59.80 59.84 6.4K
15:49 59.86 59.88 59.86 59.88 0.9K
15:50 59.89 59.89 59.84 59.84 2.9K
15:51 59.87 59.87 59.85 59.85 1.9K
15:52 59.87 59.87 59.85 59.85 3.2K
15:53 59.78 59.79 59.78 59.79 6.0K
15:54 59.85 59.85 59.82 59.83 2.6K
15:55 59.83 59.86 59.83 59.86 6.1K
15:56 59.84 59.84 59.80 59.82 3.9K
15:57 59.82 59.82 59.78 59.79 5.8K
15:58 59.81 59.85 59.80 59.83 11.9K
15:59 59.83 59.86 59.79 59.85 183.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available