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 60.07 60.07 60.07 60.07 3.7K
09:31 59.86 59.86 59.86 59.86 0.8K
09:35 59.87 60.04 59.87 59.88 1.9K
09:43 60.15 60.15 60.15 60.15 0.3K
09:44 60.14 60.14 60.14 60.14 0.8K
09:50 60.11 60.11 60.11 60.11 1.0K
09:51 60.12 60.12 60.12 60.12 0.9K
09:52 60.06 60.06 60.06 60.06 0.4K
09:53 60.06 60.06 60.06 60.06 0.6K
09:54 60.06 60.06 60.06 60.06 0.4K
09:55 60.11 60.11 60.11 60.11 0.5K
09:57 60.16 60.21 60.16 60.21 0.9K
09:59 60.19 60.19 60.19 60.19 0.7K
10:00 60.13 60.13 60.13 60.13 6.1K
10:02 60.16 60.16 60.16 60.16 5.1K
10:03 60.17 60.18 60.09 60.15 25.4K
10:04 60.14 60.14 60.14 60.14 0.8K
10:06 60.14 60.14 60.09 60.09 4.5K
10:07 60.11 60.11 60.09 60.09 1.9K
10:09 60.15 60.15 60.15 60.15 0.2K
10:10 60.11 60.11 60.10 60.10 0.7K
10:11 60.10 60.10 60.10 60.10 0.3K
10:12 60.14 60.14 60.14 60.14 0.4K
10:13 60.16 60.16 60.16 60.16 1.0K
10:15 60.23 60.23 60.23 60.23 0.3K
10:16 60.18 60.18 60.18 60.18 1.2K
10:18 60.18 60.21 60.18 60.21 0.5K
10:20 60.21 60.21 60.21 60.21 0.3K
10:21 60.27 60.27 60.27 60.27 0.6K
10:22 60.36 60.36 60.36 60.36 0.5K
10:23 60.33 60.33 60.32 60.32 1.9K
10:25 60.36 60.37 60.36 60.37 1.4K
10:28 60.32 60.32 60.32 60.32 2.0K
10:29 60.22 60.22 60.22 60.22 0.6K
10:30 60.19 60.19 60.19 60.19 0.2K
10:31 60.21 60.21 60.21 60.21 0.4K
10:32 60.36 60.36 60.36 60.36 0.8K
10:33 60.26 60.32 60.26 60.32 1.7K
10:35 60.30 60.30 60.30 60.30 0.8K
10:37 60.29 60.29 60.29 60.29 0.2K
10:38 60.31 60.31 60.31 60.31 3.0K
10:41 60.31 60.31 60.31 60.31 1.2K
10:43 60.27 60.27 60.27 60.27 1.1K
10:44 60.26 60.26 60.26 60.26 0.5K
10:45 60.24 60.24 60.24 60.24 1.8K
10:48 60.29 60.29 60.29 60.29 0.7K
10:50 60.31 60.31 60.29 60.28 1.5K
10:51 60.31 60.31 60.25 60.25 3.6K
10:52 60.27 60.30 60.27 60.30 0.9K
10:54 60.23 60.24 60.23 60.24 0.7K
10:55 60.21 60.21 60.21 60.21 1.0K
10:56 60.21 60.21 60.21 60.21 1.5K
10:59 60.17 60.17 60.17 60.17 0.7K
11:00 60.17 60.17 60.08 60.08 7.4K
11:01 60.19 60.19 60.19 60.19 1.3K
11:05 60.27 60.30 60.27 60.30 6.4K
11:06 60.31 60.31 60.31 60.31 0.3K
11:07 60.32 60.32 60.28 60.31 4.9K
11:08 60.32 60.32 60.32 60.32 7.0K
11:10 60.34 60.34 60.34 60.34 0.5K
11:11 60.35 60.35 60.35 60.35 2.2K
11:13 60.38 60.43 60.36 60.36 3.9K
11:14 60.34 60.34 60.34 60.34 1.0K
11:15 60.38 60.42 60.38 60.41 2.2K
11:16 60.45 60.45 60.42 60.42 1.5K
11:17 60.46 60.51 60.46 60.51 1.3K
11:18 60.52 60.53 60.50 60.51 1.9K
11:19 60.53 60.53 60.48 60.48 1.2K
11:20 60.49 60.49 60.43 60.43 1.7K
11:21 60.40 60.40 60.39 60.39 1.4K
11:22 60.40 60.40 60.38 60.38 0.6K
11:23 60.41 60.41 60.40 60.40 1.2K
11:24 60.36 60.37 60.35 60.37 1.2K
11:25 60.36 60.36 60.36 60.36 0.4K
11:26 60.36 60.36 60.29 60.29 1.8K
11:27 60.32 60.32 60.29 60.29 1.2K
11:28 60.28 60.28 60.25 60.25 2.1K
11:29 60.28 60.33 60.25 60.33 2.5K
11:30 60.34 60.34 60.32 60.32 0.8K
11:32 60.32 60.32 60.32 60.32 1.3K
11:35 60.35 60.37 60.35 60.37 0.8K
11:37 60.36 60.37 60.36 60.37 4.2K
11:39 60.39 60.40 60.39 60.40 1.0K
11:44 60.43 60.43 60.43 60.43 0.7K
11:47 60.45 60.45 60.45 60.45 1.3K
11:48 60.46 60.46 60.46 60.46 0.5K
11:49 60.50 60.50 60.48 60.48 6.5K
11:50 60.48 60.48 60.48 60.48 0.3K
11:52 60.48 60.48 60.48 60.48 0.3K
11:53 60.48 60.48 60.42 60.42 2.3K
11:55 60.40 60.40 60.40 60.40 1.7K
11:58 60.35 60.35 60.35 60.35 1.1K
11:59 60.35 60.35 60.35 60.35 0.3K
12:00 60.32 60.32 60.29 60.29 0.8K
12:01 60.32 60.34 60.32 60.34 5.9K
12:03 60.28 60.28 60.21 60.21 1.6K
12:04 60.20 60.20 60.20 60.20 1.2K
12:06 60.13 60.13 60.09 60.09 1.4K
12:07 60.12 60.12 60.12 60.12 0.1K
12:09 60.11 60.11 60.11 60.11 1.2K
12:10 60.16 60.16 60.16 60.16 3.5K
12:21 60.22 60.22 60.22 60.22 2.0K
12:22 60.23 60.23 60.20 60.20 2.3K
12:24 60.23 60.23 60.23 60.23 0.2K
12:25 60.20 60.20 60.20 60.20 2.0K
12:28 60.23 60.23 60.23 60.23 0.5K
12:29 60.26 60.26 60.26 60.26 1.2K
12:30 60.29 60.29 60.27 60.27 1.9K
12:31 60.28 60.28 60.28 60.28 0.4K
12:32 60.25 60.25 60.21 60.21 3.1K
12:35 60.15 60.15 60.13 60.13 2.1K
12:37 60.17 60.21 60.17 60.21 0.9K
12:38 60.23 60.23 60.23 60.23 0.9K
12:44 60.17 60.17 60.17 60.17 1.9K
12:46 60.11 60.11 60.11 60.11 0.2K
12:47 60.14 60.14 60.14 60.14 1.7K
12:48 60.15 60.15 60.15 60.15 0.9K
12:49 60.12 60.12 60.12 60.12 0.9K
12:50 60.10 60.11 60.10 60.11 0.8K
12:52 60.07 60.10 60.07 60.10 0.9K
12:53 60.05 60.05 60.05 60.05 0.4K
12:54 60.06 60.06 60.06 60.06 0.9K
12:55 60.01 60.03 60.01 60.03 0.5K
12:56 60.06 60.06 60.03 60.03 1.8K
13:01 60.02 60.02 60.02 60.02 3.1K
13:09 59.95 59.95 59.91 59.91 2.1K
13:11 59.90 59.91 59.90 59.91 2.1K
13:13 59.93 59.93 59.93 59.93 0.9K
13:14 59.95 59.95 59.95 59.95 1.4K
13:16 59.92 59.92 59.92 59.92 1.2K
13:17 59.87 59.88 59.87 59.88 1.1K
13:18 59.85 59.85 59.85 59.85 1.2K
13:19 59.84 59.84 59.84 59.84 1.5K
13:21 59.91 59.91 59.91 59.91 2.4K
13:25 59.89 59.89 59.89 59.89 1.0K
13:27 59.96 59.96 59.96 59.96 0.9K
13:29 59.92 59.92 59.92 59.92 0.1K
13:30 59.95 59.98 59.95 59.98 1.5K
13:32 59.94 59.94 59.94 59.94 2.2K
13:33 59.95 59.95 59.92 59.92 1.5K
13:34 59.91 59.91 59.91 59.91 1.1K
13:36 59.95 59.95 59.95 59.95 0.6K
13:37 59.97 59.97 59.97 59.97 0.3K
13:38 59.99 59.99 59.99 59.99 1.6K
13:40 59.99 59.99 59.99 59.99 0.1K
13:41 59.96 59.96 59.95 59.95 1.4K
13:42 59.95 59.95 59.95 59.95 0.5K
13:43 59.93 59.93 59.93 59.93 0.3K
13:44 59.93 59.93 59.93 59.93 0.6K
13:47 59.93 59.93 59.93 59.93 1.1K
13:48 59.91 59.91 59.91 59.91 3.0K
13:52 59.95 59.95 59.95 59.95 1.5K
13:57 59.97 59.97 59.94 59.94 4.4K
13:59 59.94 59.94 59.94 59.94 0.6K
14:01 59.94 59.94 59.93 59.93 1.4K
14:02 59.91 59.91 59.91 59.91 2.2K
14:05 59.83 59.84 59.83 59.83 4.7K
14:06 59.85 59.85 59.85 59.85 1.3K
14:08 59.83 59.83 59.83 59.83 1.6K
14:09 59.84 59.85 59.84 59.85 0.9K
14:10 59.86 59.86 59.85 59.85 1.2K
14:11 59.87 59.87 59.87 59.87 0.6K
14:12 59.86 59.86 59.86 59.86 0.8K
14:16 59.86 59.86 59.81 59.81 3.4K
14:17 59.75 59.76 59.75 59.76 3.4K
14:20 59.74 59.74 59.74 59.74 0.9K
14:21 59.73 59.73 59.73 59.73 0.5K
14:22 59.72 59.72 59.72 59.72 0.5K
14:23 59.72 59.72 59.72 59.72 0.4K
14:24 59.70 59.70 59.70 59.70 0.4K
14:25 59.69 59.69 59.69 59.69 0.7K
14:26 59.70 59.71 59.70 59.71 1.4K
14:27 59.69 59.69 59.69 59.69 1.0K
14:28 59.67 59.67 59.67 59.67 1.3K
14:30 59.76 59.76 59.76 59.76 1.0K
14:32 59.73 59.73 59.73 59.73 1.1K
14:33 59.73 59.73 59.73 59.73 0.6K
14:34 59.72 59.72 59.69 59.69 0.6K
14:35 59.67 59.67 59.64 59.64 3.2K
14:36 59.67 59.67 59.67 59.67 3.1K
14:40 59.64 59.64 59.64 59.64 2.8K
14:42 59.60 59.60 59.56 59.56 1.9K
14:43 59.58 59.60 59.58 59.60 0.9K
14:44 59.60 59.60 59.60 59.60 0.9K
14:46 59.65 59.65 59.65 59.65 0.9K
14:49 59.66 59.66 59.66 59.66 1.9K
14:51 59.65 59.66 59.65 59.66 1.2K
14:52 59.66 59.67 59.66 59.66 3.4K
14:55 59.64 59.64 59.64 59.64 1.1K
14:56 59.64 59.64 59.64 59.64 0.9K
14:57 59.62 59.62 59.62 59.62 0.7K
14:58 59.63 59.63 59.63 59.63 1.0K
15:00 59.63 59.65 59.63 59.65 2.2K
15:03 59.65 59.67 59.65 59.67 2.4K
15:04 59.70 59.70 59.70 59.70 0.5K
15:05 59.70 59.70 59.70 59.70 1.6K
15:07 59.70 59.70 59.70 59.70 0.6K
15:08 59.72 59.73 59.72 59.73 2.4K
15:09 59.74 59.74 59.74 59.74 0.7K
15:10 59.75 59.75 59.75 59.75 1.1K
15:12 59.77 59.77 59.77 59.77 1.1K
15:14 59.82 59.82 59.82 59.82 0.6K
15:15 59.82 59.82 59.82 59.82 1.2K
15:17 59.84 59.84 59.82 59.82 2.1K
15:18 59.81 59.81 59.81 59.81 3.3K
15:19 59.82 59.82 59.80 59.82 0.4K
15:20 59.82 59.84 59.82 59.84 2.1K
15:21 59.83 59.83 59.82 59.82 2.6K
15:22 59.82 59.82 59.82 59.82 0.6K
15:23 59.82 59.82 59.82 59.82 2.0K
15:24 59.84 59.84 59.84 59.84 0.6K
15:25 59.86 59.87 59.86 59.87 0.8K
15:26 59.87 59.87 59.87 59.87 0.4K
15:27 59.88 59.89 59.88 59.89 1.4K
15:29 59.90 59.91 59.90 59.91 1.3K
15:30 59.89 59.89 59.89 59.89 1.3K
15:31 59.86 59.86 59.83 59.83 5.8K
15:32 59.83 59.86 59.83 59.86 2.4K
15:33 59.88 59.88 59.86 59.86 4.4K
15:34 59.82 59.82 59.82 59.82 0.3K
15:35 59.82 59.84 59.82 59.84 0.6K
15:36 59.82 59.82 59.82 59.82 0.3K
15:37 59.84 59.84 59.82 59.82 4.0K
15:38 59.79 59.80 59.79 59.80 2.1K
15:39 59.80 59.80 59.78 59.78 1.5K
15:40 59.79 59.79 59.78 59.78 1.6K
15:41 59.78 59.78 59.77 59.77 1.4K
15:42 59.77 59.77 59.77 59.77 4.0K
15:43 59.76 59.76 59.76 59.76 2.2K
15:44 59.77 59.77 59.77 59.77 1.4K
15:45 59.75 59.77 59.75 59.76 8.8K
15:46 59.77 59.77 59.68 59.68 6.3K
15:47 59.69 59.69 59.69 59.69 1.3K
15:48 59.69 59.69 59.69 59.69 1.1K
15:49 59.72 59.72 59.71 59.72 5.1K
15:50 59.73 59.73 59.64 59.65 13.0K
15:51 59.62 59.64 59.61 59.61 4.9K
15:52 59.59 59.62 59.59 59.62 4.5K
15:53 59.60 59.60 59.57 59.57 5.7K
15:54 59.60 59.65 59.60 59.64 15.9K
15:55 59.63 59.65 59.63 59.65 10.4K
15:56 59.64 59.65 59.61 59.62 10.6K
15:57 59.63 59.63 59.59 59.59 8.6K
15:58 59.59 59.59 59.51 59.52 17.3K
15:59 59.53 59.58 59.53 59.55 285.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available