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
09:34 59.56 59.56 59.53 59.53 4.8K
09:40 59.53 59.53 59.53 59.53 0.9K
09:46 59.50 59.50 59.50 59.50 5.4K
09:47 59.45 59.45 59.45 59.45 0.4K
09:48 59.49 59.49 59.49 59.49 0.1K
09:49 59.49 59.55 59.49 59.55 2.2K
09:54 59.48 59.48 59.48 59.48 3.9K
09:57 59.54 59.54 59.54 59.54 0.3K
10:00 59.48 59.48 59.48 59.48 1.1K
10:01 59.52 59.52 59.52 59.52 0.6K
10:02 59.47 59.47 59.47 59.47 3.1K
10:03 59.35 59.35 59.29 59.29 1.1K
10:04 59.34 59.34 59.34 59.34 3.4K
10:05 59.34 59.40 59.34 59.40 1.5K
10:06 59.46 59.46 59.46 59.46 0.4K
10:07 59.45 59.45 59.45 59.45 0.5K
10:10 59.39 59.39 59.36 59.36 3.5K
10:18 59.48 59.48 59.48 59.48 1.2K
10:20 59.47 59.47 59.47 59.47 0.9K
10:22 59.52 59.52 59.49 59.49 4.7K
10:24 59.46 59.46 59.40 59.40 3.8K
10:25 59.40 59.40 59.33 59.33 1.0K
10:26 59.33 59.33 59.31 59.31 0.5K
10:27 59.34 59.34 59.34 59.34 1.9K
10:28 59.28 59.30 59.28 59.30 4.0K
10:37 59.30 59.30 59.30 59.30 0.5K
10:38 59.27 59.27 59.21 59.21 3.7K
10:40 59.20 59.20 59.20 59.20 0.6K
10:42 59.21 59.21 59.18 59.18 2.4K
10:48 59.20 59.20 59.20 59.20 1.8K
10:49 59.21 59.21 59.21 59.21 1.5K
10:50 59.26 59.26 59.26 59.26 0.1K
10:51 59.26 59.26 59.26 59.26 0.7K
10:52 59.26 59.26 59.23 59.23 2.4K
10:53 59.23 59.23 59.23 59.23 1.5K
10:59 59.23 59.24 59.23 59.24 2.0K
11:00 59.24 59.24 59.24 59.24 0.3K
11:02 59.30 59.30 59.30 59.30 1.6K
11:04 59.32 59.32 59.32 59.32 3.4K
11:06 59.30 59.30 59.30 59.30 1.2K
11:08 59.29 59.33 59.29 59.33 15.3K
11:10 59.27 59.27 59.27 59.27 0.9K
11:11 59.26 59.26 59.26 59.26 0.5K
11:12 59.23 59.23 59.23 59.23 1.8K
11:13 59.21 59.21 59.07 59.07 2.5K
11:14 59.07 59.07 59.07 59.07 3.3K
11:15 59.08 59.08 59.08 59.08 1.1K
11:16 59.01 59.01 59.01 59.01 1.3K
11:18 58.98 58.98 58.98 58.98 2.9K
11:26 59.03 59.03 59.03 59.03 0.8K
11:27 59.05 59.05 58.99 58.99 3.8K
11:32 59.03 59.03 59.03 59.03 0.3K
11:33 59.03 59.03 59.03 59.03 0.3K
11:34 59.03 59.05 59.00 59.05 1.7K
11:35 59.05 59.05 59.05 59.05 1.2K
11:36 59.03 59.03 59.02 59.02 0.8K
11:37 59.02 59.02 59.02 59.02 0.2K
11:38 58.95 58.95 58.92 58.95 3.6K
11:43 58.99 58.99 58.99 58.99 1.2K
11:44 58.85 58.85 58.85 58.85 12.0K
11:45 58.86 58.88 58.86 58.88 1.2K
11:47 58.84 58.84 58.84 58.84 1.6K
11:51 58.82 58.82 58.82 58.82 0.3K
11:52 58.82 58.82 58.82 58.82 1.8K
11:55 58.84 58.84 58.84 58.84 0.7K
11:57 58.87 58.87 58.87 58.87 0.4K
11:58 58.84 58.84 58.84 58.84 1.0K
11:59 58.82 58.82 58.80 58.80 2.6K
12:01 58.79 58.79 58.77 58.77 2.6K
12:04 58.77 58.80 58.77 58.79 3.3K
12:05 58.79 58.79 58.77 58.77 2.8K
12:06 58.76 58.76 58.76 58.76 0.9K
12:09 58.74 58.74 58.74 58.74 1.9K
12:11 58.73 58.73 58.70 58.70 0.4K
12:12 58.70 58.70 58.70 58.70 1.3K
12:13 58.74 58.74 58.74 58.74 0.4K
12:14 58.76 58.76 58.76 58.76 0.6K
12:15 58.74 58.74 58.74 58.74 1.0K
12:16 58.74 58.74 58.74 58.74 0.9K
12:18 58.70 58.71 58.70 58.70 2.5K
12:19 58.66 58.66 58.66 58.66 1.5K
12:20 58.65 58.65 58.59 58.59 2.6K
12:22 58.49 58.49 58.49 58.49 2.6K
12:25 58.54 58.58 58.54 58.58 1.6K
12:26 58.62 58.62 58.62 58.62 0.1K
12:27 58.58 58.58 58.58 58.58 0.7K
12:28 58.56 58.56 58.55 58.55 2.0K
12:31 58.57 58.57 58.54 58.54 1.1K
12:32 58.60 58.60 58.60 58.60 1.0K
12:35 58.66 58.66 58.66 58.66 0.7K
12:36 58.69 58.69 58.65 58.65 2.4K
12:37 58.63 58.63 58.63 58.63 3.3K
12:40 58.56 58.56 58.56 58.56 0.1K
12:41 58.56 58.56 58.56 58.56 2.6K
12:43 58.50 58.50 58.50 58.50 1.1K
12:52 58.48 58.50 58.48 58.50 5.0K
12:55 58.48 58.54 58.48 58.54 1.5K
12:57 58.61 58.61 58.61 58.61 1.2K
12:58 58.63 58.63 58.63 58.63 0.1K
12:59 58.63 58.63 58.61 58.63 1.6K
13:00 58.65 58.65 58.65 58.65 1.7K
13:03 58.58 58.58 58.58 58.58 0.6K
13:04 58.56 58.56 58.56 58.56 1.0K
13:05 58.56 58.56 58.56 58.56 1.4K
13:10 58.61 58.61 58.58 58.58 3.0K
13:15 58.64 58.64 58.64 58.64 2.8K
13:18 58.68 58.68 58.68 58.68 0.1K
13:19 58.66 58.66 58.66 58.66 1.4K
13:20 58.69 58.69 58.69 58.69 0.5K
13:21 58.71 58.71 58.71 58.71 1.6K
13:24 58.71 58.71 58.71 58.71 3.4K
13:31 58.65 58.65 58.65 58.65 0.4K
13:32 58.61 58.61 58.57 58.57 2.6K
13:36 58.59 58.59 58.59 58.59 0.3K
13:37 58.55 58.55 58.55 58.55 0.4K
13:38 58.62 58.62 58.62 58.62 1.1K
13:41 58.63 58.63 58.63 58.63 0.1K
13:42 58.64 58.64 58.64 58.64 0.4K
13:43 58.61 58.61 58.61 58.61 2.5K
13:44 58.58 58.60 58.58 58.60 1.0K
13:45 58.57 58.57 58.57 58.57 1.1K
13:46 58.57 58.57 58.57 58.57 1.5K
13:51 58.60 58.60 58.60 58.60 1.1K
13:52 58.58 58.58 58.58 58.58 1.6K
13:53 58.59 58.62 58.59 58.62 6.0K
14:03 58.64 58.64 58.64 58.64 1.9K
14:05 58.67 58.67 58.67 58.67 2.0K
14:10 58.62 58.64 58.62 58.64 1.5K
14:11 58.62 58.62 58.62 58.62 1.6K
14:13 58.65 58.65 58.65 58.65 1.1K
14:16 58.63 58.63 58.63 58.63 3.7K
14:17 58.63 58.63 58.63 58.63 0.6K
14:20 58.63 58.63 58.63 58.63 3.2K
14:21 58.59 58.59 58.59 58.59 2.0K
14:23 58.53 58.53 58.53 58.53 0.2K
14:24 58.55 58.55 58.55 58.55 2.2K
14:25 58.55 58.55 58.49 58.49 2.0K
14:26 58.49 58.49 58.47 58.49 2.3K
14:27 58.49 58.49 58.49 58.49 0.4K
14:29 58.50 58.50 58.50 58.50 0.2K
14:30 58.47 58.53 58.47 58.53 1.7K
14:31 58.56 58.56 58.56 58.56 0.9K
14:33 58.55 58.55 58.55 58.55 2.1K
14:35 58.52 58.52 58.52 58.52 1.3K
14:38 58.52 58.52 58.52 58.52 0.2K
14:39 58.53 58.59 58.53 58.59 3.0K
14:40 58.58 58.58 58.58 58.58 3.0K
14:41 58.56 58.56 58.56 58.56 0.7K
14:43 58.55 58.56 58.55 58.56 2.6K
14:45 58.59 58.59 58.59 58.59 0.9K
14:47 58.63 58.63 58.63 58.63 1.1K
14:49 58.64 58.64 58.64 58.64 1.6K
14:52 58.64 58.64 58.64 58.64 1.5K
14:56 58.67 58.67 58.67 58.67 2.2K
15:00 58.66 58.67 58.66 58.67 4.1K
15:02 58.68 58.68 58.68 58.68 0.2K
15:03 58.69 58.69 58.69 58.69 1.0K
15:04 58.70 58.80 58.70 58.80 5.5K
15:05 58.80 58.80 58.79 58.79 1.7K
15:06 58.79 58.79 58.79 58.79 0.3K
15:07 58.79 58.79 58.79 58.79 2.1K
15:08 58.79 58.79 58.74 58.78 5.3K
15:09 58.78 58.78 58.78 58.78 1.0K
15:11 58.78 58.78 58.78 58.78 6.5K
15:12 58.77 58.77 58.75 58.75 3.9K
15:15 58.75 58.75 58.75 58.75 1.3K
15:16 58.82 58.82 58.82 58.82 1.6K
15:17 58.81 58.81 58.81 58.81 0.5K
15:18 58.83 58.83 58.83 58.83 0.2K
15:19 58.82 58.82 58.82 58.82 2.5K
15:20 58.81 58.81 58.80 58.80 1.6K
15:21 58.80 58.83 58.80 58.83 3.0K
15:22 58.83 58.84 58.83 58.84 1.6K
15:23 58.82 58.82 58.82 58.82 0.4K
15:24 58.82 58.82 58.82 58.82 0.4K
15:25 58.84 58.84 58.79 58.79 4.3K
15:27 58.80 58.80 58.76 58.76 5.0K
15:28 58.74 58.74 58.74 58.74 0.5K
15:30 58.74 58.76 58.74 58.76 2.5K
15:31 58.73 58.75 58.73 58.75 0.6K
15:32 58.73 58.73 58.73 58.73 3.2K
15:33 58.70 58.74 58.70 58.74 2.8K
15:35 58.77 58.78 58.76 58.76 3.9K
15:36 58.75 58.75 58.73 58.73 3.6K
15:39 58.74 58.74 58.68 58.70 6.4K
15:40 58.70 58.72 58.70 58.72 2.9K
15:41 58.72 58.74 58.71 58.74 6.1K
15:42 58.73 58.73 58.73 58.73 0.5K
15:43 58.71 58.72 58.70 58.72 5.3K
15:44 58.72 58.72 58.72 58.72 0.5K
15:45 58.74 58.74 58.73 58.73 4.2K
15:46 58.72 58.73 58.72 58.73 4.3K
15:47 58.71 58.72 58.66 58.68 4.7K
15:48 58.76 58.76 58.76 58.76 0.9K
15:49 58.74 58.76 58.74 58.76 1.9K
15:50 58.78 58.81 58.78 58.78 4.2K
15:51 58.73 58.73 58.73 58.73 0.8K
15:52 58.71 58.74 58.71 58.72 3.3K
15:53 58.70 58.73 58.70 58.73 4.3K
15:54 58.74 58.77 58.74 58.77 6.7K
15:55 58.78 58.78 58.72 58.72 7.9K
15:56 58.72 58.72 58.69 58.69 6.1K
15:57 58.68 58.69 58.67 58.68 8.0K
15:58 58.69 58.70 58.69 58.69 12.6K
15:59 58.70 58.73 58.69 58.71 121.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available