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 58.34 58.34 58.34 58.34 4.5K
09:31 58.32 58.32 58.32 58.32 1.9K
09:32 58.31 58.31 58.31 58.31 0.9K
09:33 58.52 58.52 58.52 58.52 0.1K
09:34 58.31 58.31 58.31 58.31 4.4K
09:35 58.31 58.31 58.31 58.31 0.8K
09:36 58.31 58.31 58.31 58.31 1.9K
09:37 57.69 57.69 57.69 57.69 3.3K
09:38 57.73 57.73 57.73 57.73 1.2K
09:43 57.57 57.58 57.43 57.58 6.3K
09:44 57.55 57.62 57.55 57.62 0.9K
09:45 57.76 57.76 57.64 57.64 3.4K
09:46 57.60 57.60 57.45 57.45 2.6K
09:47 57.45 57.45 57.39 57.45 1.2K
09:48 57.53 57.56 57.53 57.56 1.8K
09:51 57.57 57.57 57.57 57.57 0.3K
09:52 57.59 57.67 57.59 57.67 2.8K
09:53 57.67 57.67 57.61 57.62 4.1K
09:54 57.61 57.61 57.53 57.53 3.8K
09:55 57.58 57.58 57.52 57.53 1.4K
09:56 57.53 57.73 57.53 57.73 2.8K
09:57 57.83 57.83 57.83 57.83 0.3K
09:58 57.73 57.73 57.71 57.71 0.7K
09:59 57.83 57.83 57.83 57.83 1.0K
10:01 57.99 57.99 57.99 57.99 0.6K
10:02 58.02 58.02 57.93 57.93 0.7K
10:03 57.95 57.97 57.87 57.95 7.2K
10:04 57.87 57.95 57.87 57.94 1.1K
10:05 57.94 57.95 57.94 57.95 1.6K
10:06 57.88 57.95 57.88 57.95 0.9K
10:07 57.94 57.94 57.89 57.89 4.1K
10:08 57.89 57.89 57.89 57.89 0.6K
10:09 57.81 57.83 57.81 57.83 2.9K
10:10 57.83 57.85 57.82 57.82 3.6K
10:11 57.79 57.79 57.79 57.79 1.1K
10:12 57.77 57.81 57.69 57.69 5.8K
10:13 57.70 57.71 57.70 57.71 2.3K
10:15 57.68 57.68 57.67 57.67 1.7K
10:16 57.65 57.65 57.56 57.56 1.5K
10:17 57.54 57.54 57.50 57.50 1.7K
10:19 57.43 57.51 57.43 57.48 5.3K
10:20 57.48 57.48 57.21 57.21 4.0K
10:21 57.12 57.12 56.96 56.96 4.4K
10:22 56.78 56.90 56.78 56.90 1.9K
10:23 56.89 57.21 56.89 57.20 5.6K
10:25 57.31 57.45 57.31 57.45 2.0K
10:26 57.44 57.44 57.36 57.36 2.9K
10:28 57.37 57.51 57.32 57.51 2.3K
10:29 57.49 57.57 57.49 57.57 0.7K
10:30 57.55 57.55 57.55 57.55 0.7K
10:31 57.67 57.67 57.66 57.66 0.2K
10:32 57.67 57.72 57.67 57.72 0.9K
10:33 57.72 57.78 57.72 57.78 2.4K
10:34 57.79 57.79 57.66 57.66 8.8K
10:35 57.70 57.70 57.70 57.70 1.4K
10:36 57.67 57.67 57.61 57.61 1.5K
10:38 57.60 57.60 57.60 57.60 0.4K
10:39 57.65 57.70 57.65 57.70 2.2K
10:40 57.73 57.73 57.70 57.70 0.8K
10:41 57.73 57.73 57.73 57.73 0.2K
10:42 57.70 57.75 57.70 57.75 3.0K
10:43 57.77 57.81 57.77 57.81 0.4K
10:44 57.81 57.81 57.81 57.81 0.4K
10:45 57.78 57.78 57.78 57.78 0.5K
10:46 57.77 57.77 57.75 57.76 3.9K
10:47 57.78 57.85 57.78 57.80 9.0K
10:49 57.61 57.61 57.53 57.53 13.4K
10:50 57.58 57.58 57.53 57.56 9.5K
10:51 57.52 57.52 57.52 57.52 0.6K
10:52 57.56 57.56 57.56 57.56 8.6K
10:53 57.49 57.49 57.49 57.49 1.1K
10:54 57.46 57.46 57.46 57.46 10.1K
10:55 57.46 57.46 57.45 57.45 4.3K
10:56 57.53 57.53 57.40 57.40 3.3K
10:57 57.39 57.39 57.39 57.39 2.0K
10:58 57.34 57.34 57.33 57.33 2.6K
11:01 57.23 57.23 57.23 57.23 3.5K
11:02 57.19 57.19 57.18 57.18 2.2K
11:03 57.18 57.18 57.18 57.18 2.8K
11:04 57.18 57.18 57.18 57.18 1.9K
11:06 57.16 57.16 57.16 57.16 5.9K
11:07 57.16 57.16 57.16 57.16 5.0K
11:08 57.16 57.34 57.16 57.34 8.6K
11:09 57.36 57.36 57.36 57.36 0.7K
11:10 57.31 57.31 57.31 57.31 5.2K
11:14 57.33 57.35 57.33 57.35 4.2K
11:15 57.29 57.29 57.29 57.29 2.1K
11:19 57.29 57.29 57.23 57.23 3.4K
11:20 57.19 57.19 57.19 57.19 2.1K
11:21 57.28 57.28 57.28 57.28 0.6K
11:23 57.29 57.29 57.29 57.29 0.3K
11:24 57.29 57.29 57.29 57.29 0.6K
11:25 57.24 57.30 57.24 57.30 1.2K
11:26 57.28 57.28 57.28 57.28 0.2K
11:27 57.28 57.28 57.28 57.28 1.1K
11:28 57.27 57.27 57.23 57.23 2.9K
11:29 57.23 57.23 57.23 57.23 1.8K
11:30 57.26 57.26 57.26 57.26 0.5K
11:31 57.26 57.26 57.18 57.18 3.5K
11:33 57.21 57.24 57.21 57.24 1.9K
11:35 57.25 57.25 57.24 57.24 1.5K
11:36 57.24 57.24 57.24 57.24 0.7K
11:37 57.18 57.18 57.18 57.18 2.3K
11:39 57.16 57.16 57.16 57.16 1.6K
11:40 57.14 57.14 57.14 57.14 0.5K
11:42 57.13 57.14 57.13 57.14 0.7K
11:43 57.12 57.12 57.10 57.10 1.5K
11:45 57.11 57.17 57.11 57.17 4.1K
11:46 57.17 57.24 57.17 57.24 2.7K
11:49 57.27 57.27 57.26 57.26 0.6K
11:50 57.33 57.33 57.32 57.32 2.5K
11:51 57.28 57.32 57.28 57.32 4.3K
11:52 57.31 57.33 57.31 57.33 1.7K
11:53 57.35 57.38 57.35 57.38 0.9K
11:54 57.51 57.51 57.51 57.51 1.3K
11:56 57.51 57.51 57.51 57.51 0.5K
11:58 57.45 57.45 57.43 57.43 3.3K
12:00 57.32 57.32 57.31 57.31 2.2K
12:01 57.31 57.31 57.31 57.31 0.3K
12:02 57.31 57.31 57.26 57.26 1.1K
12:04 57.30 57.30 57.30 57.30 6.1K
12:05 57.29 57.29 57.29 57.29 0.8K
12:06 57.29 57.32 57.29 57.32 3.1K
12:07 57.37 57.37 57.35 57.35 0.6K
12:08 57.34 57.38 57.34 57.38 3.5K
12:09 57.33 57.33 57.33 57.33 1.0K
12:11 57.34 57.34 57.33 57.33 1.5K
12:12 57.31 57.31 57.31 57.31 0.7K
12:13 57.31 57.32 57.29 57.29 3.8K
12:15 57.25 57.25 57.20 57.22 4.5K
12:16 57.26 57.26 57.26 57.26 3.7K
12:18 57.16 57.24 57.16 57.20 8.5K
12:19 57.16 57.16 57.04 57.04 0.8K
12:20 57.00 57.00 56.96 56.96 1.5K
12:21 56.97 56.99 56.96 56.96 1.6K
12:23 56.98 56.98 56.98 56.98 0.7K
12:24 56.98 56.98 56.98 56.98 0.4K
12:25 56.98 57.10 56.98 57.10 6.3K
12:26 57.03 57.10 57.03 57.10 0.8K
12:27 57.11 57.31 57.11 57.31 15.9K
12:28 57.30 57.33 57.30 57.33 3.5K
12:29 57.29 57.38 57.29 57.38 7.8K
12:33 57.45 57.45 57.45 57.45 0.3K
12:34 57.42 57.42 57.39 57.39 3.4K
12:35 57.37 57.37 57.37 57.37 0.3K
12:36 57.41 57.53 57.41 57.53 2.5K
12:37 57.51 57.59 57.51 57.59 1.4K
12:38 57.58 57.58 57.58 57.58 0.3K
12:39 57.55 57.55 57.52 57.52 2.2K
12:40 57.57 57.57 57.57 57.57 1.7K
12:41 57.49 57.49 57.49 57.49 0.7K
12:42 57.50 57.50 57.50 57.50 1.3K
12:43 57.52 57.52 57.52 57.52 0.9K
12:44 57.54 57.54 57.54 57.54 1.5K
12:47 57.55 57.55 57.55 57.55 2.4K
12:49 57.58 57.59 57.58 57.59 0.4K
12:50 57.60 57.60 57.58 57.58 2.1K
12:51 57.60 57.60 57.60 57.60 0.8K
12:52 57.62 57.62 57.62 57.62 0.8K
12:53 57.65 57.65 57.65 57.65 0.5K
12:54 57.70 57.70 57.70 57.70 0.7K
12:56 57.72 57.73 57.71 57.73 2.0K
12:58 57.71 57.71 57.71 57.71 3.0K
13:00 57.67 57.67 57.65 57.65 1.2K
13:01 57.66 57.66 57.66 57.66 0.1K
13:02 57.64 57.64 57.59 57.59 7.8K
13:03 57.59 57.60 57.59 57.59 1.0K
13:04 57.54 57.56 57.51 57.56 6.3K
13:05 57.50 57.61 57.50 57.61 5.4K
13:06 57.57 57.57 57.57 57.57 2.6K
13:07 57.56 57.60 57.56 57.60 4.3K
13:08 57.61 57.61 57.61 57.61 0.7K
13:09 57.60 57.60 57.59 57.59 1.7K
13:10 57.57 57.57 57.56 57.56 2.5K
13:11 57.56 57.56 57.53 57.54 5.9K
13:13 57.58 57.58 57.58 57.58 5.7K
13:14 57.58 57.58 57.58 57.58 0.7K
13:16 57.58 57.63 57.58 57.59 5.6K
13:17 57.52 57.52 57.52 57.52 1.4K
13:21 57.45 57.45 57.39 57.39 2.3K
13:22 57.39 57.43 57.39 57.43 1.7K
13:23 57.39 57.39 57.39 57.39 0.5K
13:25 57.39 57.39 57.39 57.39 0.9K
13:26 57.39 57.39 57.39 57.39 0.5K
13:27 57.42 57.42 57.42 57.42 3.0K
13:28 57.42 57.45 57.42 57.43 5.2K
13:29 57.42 57.42 57.39 57.39 2.2K
13:30 57.36 57.37 57.36 57.36 4.2K
13:32 57.40 57.40 57.40 57.40 1.4K
13:34 57.40 57.40 57.40 57.40 0.1K
13:35 57.42 57.45 57.42 57.45 1.2K
13:36 57.45 57.45 57.45 57.45 0.3K
13:37 57.46 57.46 57.46 57.46 1.1K
13:38 57.39 57.39 57.39 57.39 1.6K
13:39 57.35 57.35 57.29 57.29 1.3K
13:41 57.33 57.35 57.33 57.35 3.8K
13:47 57.34 57.35 57.31 57.35 6.9K
13:50 57.34 57.37 57.33 57.36 1.4K
13:51 57.38 57.38 57.37 57.37 0.8K
13:52 57.40 57.42 57.40 57.42 0.7K
13:53 57.47 57.47 57.47 57.47 0.7K
13:54 57.51 57.51 57.51 57.51 0.8K
13:56 57.54 57.54 57.54 57.54 0.8K
13:59 57.56 57.56 57.56 57.56 3.1K
14:02 57.50 57.50 57.50 57.50 0.4K
14:03 57.47 57.47 57.47 57.47 2.3K
14:07 57.42 57.42 57.39 57.39 1.5K
14:10 57.36 57.36 57.26 57.26 7.1K
14:11 57.18 57.18 57.18 57.18 0.1K
14:12 57.22 57.23 57.22 57.23 5.1K
14:15 57.23 57.23 57.23 57.23 0.3K
14:16 57.21 57.21 57.21 57.21 1.0K
14:18 57.20 57.20 57.20 57.20 0.5K
14:20 57.23 57.23 57.23 57.23 0.4K
14:21 57.20 57.24 57.20 57.24 2.8K
14:23 57.20 57.25 57.20 57.25 3.3K
14:25 57.26 57.26 57.26 57.26 1.5K
14:27 57.27 57.33 57.27 57.31 11.3K
14:28 57.31 57.32 57.31 57.32 2.0K
14:29 57.29 57.29 57.29 57.29 0.8K
14:31 57.23 57.23 57.23 57.23 3.1K
14:32 57.22 57.22 57.16 57.16 1.8K
14:33 57.16 57.16 57.16 57.16 0.7K
14:35 57.13 57.13 57.13 57.13 1.5K
14:36 57.12 57.12 57.11 57.11 0.8K
14:37 57.11 57.16 57.11 57.16 1.6K
14:39 57.13 57.13 57.11 57.11 1.4K
14:40 57.11 57.11 57.11 57.11 0.5K
14:42 57.12 57.12 57.12 57.12 0.3K
14:43 57.12 57.12 57.12 57.12 3.5K
14:45 57.05 57.07 57.05 57.05 1.8K
14:46 57.05 57.06 57.05 57.06 1.1K
14:48 57.01 57.02 57.01 57.01 3.7K
14:49 57.01 57.01 57.01 57.01 0.7K
14:51 57.04 57.04 57.04 57.04 0.7K
14:52 56.99 56.99 56.99 56.99 3.5K
14:53 56.98 56.98 56.98 56.98 0.3K
14:54 56.98 56.98 56.88 56.88 2.5K
14:57 56.89 56.92 56.89 56.92 0.4K
14:58 56.99 56.99 56.99 56.99 2.8K
14:59 57.02 57.02 57.02 57.02 2.0K
15:00 57.03 57.05 57.03 57.05 1.1K
15:01 57.05 57.06 57.05 57.06 2.2K
15:04 57.04 57.06 57.04 57.06 0.6K
15:05 57.07 57.07 57.07 57.07 1.4K
15:06 57.06 57.06 57.06 57.06 0.9K
15:08 57.07 57.10 57.07 57.10 0.6K
15:09 57.11 57.11 57.11 57.11 0.5K
15:10 57.11 57.14 57.11 57.14 1.2K
15:11 57.17 57.17 57.17 57.17 1.5K
15:13 57.20 57.21 57.19 57.19 3.2K
15:14 57.19 57.20 57.17 57.20 3.2K
15:16 57.21 57.21 57.21 57.21 0.7K
15:18 57.22 57.22 57.22 57.22 0.8K
15:19 57.16 57.16 57.16 57.16 3.8K
15:20 57.10 57.15 57.10 57.12 3.6K
15:21 57.12 57.13 57.12 57.13 3.2K
15:22 57.18 57.18 57.18 57.18 0.2K
15:23 57.16 57.17 57.16 57.17 0.8K
15:24 57.16 57.16 57.16 57.16 0.6K
15:25 57.17 57.17 57.17 57.17 1.5K
15:27 57.20 57.20 57.19 57.19 1.3K
15:28 57.19 57.20 57.19 57.20 2.2K
15:30 57.19 57.19 57.19 57.19 0.9K
15:31 57.20 57.21 57.19 57.21 2.7K
15:32 57.21 57.21 57.19 57.19 4.2K
15:33 57.16 57.16 57.16 57.16 0.4K
15:34 57.16 57.16 57.16 57.16 0.2K
15:35 57.16 57.19 57.16 57.19 2.7K
15:36 57.18 57.18 57.16 57.17 4.7K
15:37 57.17 57.17 57.17 57.17 0.3K
15:38 57.15 57.15 57.09 57.09 3.7K
15:39 57.08 57.08 57.08 57.08 1.1K
15:40 57.12 57.13 57.12 57.13 4.3K
15:41 57.13 57.15 57.13 57.15 1.3K
15:42 57.14 57.14 57.14 57.14 4.9K
15:45 57.16 57.16 57.13 57.13 4.6K
15:46 57.10 57.10 57.10 57.10 4.9K
15:47 57.06 57.06 57.06 57.06 0.4K
15:48 57.06 57.07 57.06 57.06 3.7K
15:50 57.05 57.05 56.96 56.96 8.2K
15:51 56.96 56.97 56.92 56.92 8.7K
15:52 56.91 56.95 56.90 56.93 8.5K
15:53 56.93 56.94 56.89 56.89 6.0K
15:54 56.90 56.93 56.88 56.91 10.6K
15:55 56.91 56.93 56.88 56.90 12.5K
15:56 56.89 56.90 56.87 56.89 9.3K
15:57 56.89 56.90 56.89 56.89 9.9K
15:58 56.89 56.89 56.83 56.83 13.7K
15:59 56.83 56.85 56.77 56.77 194.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available