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 56.57 56.57 56.44 56.44 4.3K
09:32 56.27 56.51 56.16 56.16 5.7K
09:33 56.32 56.48 56.32 56.48 1.2K
09:34 56.31 56.31 56.31 56.31 1.7K
09:35 56.31 56.31 56.30 56.30 2.1K
09:36 56.30 56.31 56.30 56.31 2.6K
09:38 56.33 56.33 56.33 56.33 2.2K
09:39 56.34 56.37 56.34 56.37 3.8K
09:40 56.49 56.49 56.37 56.37 0.7K
09:41 56.28 56.28 56.28 56.28 0.1K
09:42 56.37 56.37 56.24 56.24 14.8K
09:43 56.24 56.24 56.17 56.23 11.7K
09:44 56.23 56.29 56.23 56.29 2.4K
09:45 56.20 56.26 56.16 56.26 3.1K
09:46 56.18 56.18 56.18 56.18 1.2K
09:47 56.18 56.18 56.18 56.18 0.3K
09:48 56.16 56.16 56.10 56.10 0.9K
09:50 56.10 56.10 56.10 56.10 0.1K
09:51 56.11 56.11 56.10 56.10 19.1K
09:52 56.16 56.17 56.16 56.17 1.0K
09:53 56.14 56.15 56.10 56.15 4.3K
09:54 56.22 56.22 56.22 56.22 1.8K
09:55 56.14 56.25 56.14 56.25 3.0K
09:56 56.25 56.25 56.25 56.25 1.8K
09:59 56.24 56.38 56.24 56.38 6.0K
10:00 56.23 56.31 56.23 56.31 3.6K
10:01 56.31 56.31 56.31 56.31 1.7K
10:02 56.37 56.37 56.37 56.37 1.0K
10:03 56.39 56.39 56.39 56.39 0.8K
10:04 56.38 56.38 56.37 56.37 2.0K
10:05 56.37 56.44 56.37 56.44 5.7K
10:06 56.43 56.43 56.39 56.39 1.5K
10:07 56.45 56.45 56.43 56.45 0.8K
10:08 56.39 56.41 56.36 56.37 5.9K
10:10 56.34 56.34 56.31 56.31 1.1K
10:11 56.32 56.33 56.31 56.31 1.7K
10:12 56.31 56.31 56.24 56.25 7.2K
10:13 56.23 56.32 56.23 56.32 7.3K
10:14 56.34 56.39 56.34 56.34 0.6K
10:15 56.29 56.29 56.29 56.29 2.6K
10:16 56.27 56.27 56.27 56.27 1.9K
10:17 56.22 56.22 56.22 56.22 1.1K
10:18 56.15 56.15 56.15 56.15 1.9K
10:20 56.11 56.16 56.11 56.16 2.5K
10:21 56.17 56.17 56.15 56.15 0.8K
10:22 56.16 56.16 56.16 56.16 1.0K
10:23 56.09 56.09 56.09 56.09 2.0K
10:25 56.11 56.11 56.11 56.11 0.8K
10:26 56.11 56.11 56.11 56.11 0.8K
10:27 56.11 56.21 56.11 56.21 3.1K
10:28 56.19 56.19 56.19 56.19 0.4K
10:29 56.20 56.20 56.20 56.20 1.5K
10:32 56.19 56.19 56.19 56.19 0.5K
10:33 56.18 56.18 56.17 56.17 1.3K
10:35 56.13 56.13 56.13 56.13 1.8K
10:36 56.01 56.07 56.01 56.06 24.0K
10:37 56.09 56.09 56.09 56.09 2.0K
10:38 56.09 56.12 56.09 56.12 3.9K
10:39 56.12 56.12 56.09 56.10 2.8K
10:40 56.11 56.11 56.11 56.11 1.5K
10:41 56.12 56.12 56.01 56.01 2.5K
10:42 56.01 56.01 56.01 56.01 0.7K
10:43 56.03 56.07 56.03 56.07 1.9K
10:44 56.07 56.10 56.07 56.10 1.8K
10:45 56.07 56.07 56.07 56.07 0.7K
10:46 56.07 56.07 56.02 56.03 3.0K
10:49 56.08 56.08 56.07 56.08 2.8K
10:50 56.08 56.08 56.08 56.08 0.7K
10:51 56.10 56.10 56.10 56.10 0.8K
10:52 56.10 56.10 56.10 56.10 0.3K
10:53 56.10 56.10 56.10 56.10 0.2K
10:54 56.10 56.15 56.10 56.15 1.5K
10:55 56.15 56.15 56.15 56.15 1.1K
10:56 56.12 56.12 56.12 56.12 1.3K
10:57 56.22 56.22 56.22 56.22 0.3K
10:59 56.21 56.21 56.21 56.21 0.3K
11:00 56.17 56.17 56.15 56.15 2.1K
11:01 56.10 56.10 56.10 56.10 0.6K
11:02 56.10 56.10 56.10 56.10 0.4K
11:03 56.05 56.05 56.05 56.05 0.5K
11:04 56.02 56.02 56.02 56.02 1.3K
11:05 56.03 56.04 56.03 56.04 3.7K
11:06 56.05 56.05 56.05 56.05 0.9K
11:08 56.01 56.01 56.01 56.01 0.3K
11:09 56.01 56.01 56.01 56.01 0.3K
11:10 56.02 56.02 56.00 56.00 0.6K
11:11 56.03 56.03 56.02 56.02 2.0K
11:12 55.97 55.97 55.97 55.97 0.5K
11:13 56.01 56.01 56.01 56.01 1.4K
11:14 56.05 56.05 56.05 56.05 1.6K
11:17 56.07 56.07 56.07 56.07 0.3K
11:18 56.07 56.09 56.06 56.09 3.0K
11:19 56.10 56.15 56.10 56.15 1.8K
11:20 56.17 56.18 56.17 56.17 2.2K
11:22 56.22 56.22 56.22 56.22 0.5K
11:23 56.22 56.27 56.22 56.27 0.9K
11:24 56.27 56.27 56.26 56.26 2.0K
11:25 56.25 56.25 56.15 56.15 3.5K
11:26 56.18 56.18 56.18 56.18 9.5K
11:27 56.20 56.20 56.18 56.18 4.6K
11:31 56.23 56.23 56.23 56.23 0.7K
11:32 56.31 56.31 56.31 56.31 2.5K
11:33 56.33 56.33 56.33 56.33 1.0K
11:36 56.35 56.39 56.35 56.38 3.5K
11:37 56.35 56.36 56.35 56.36 0.8K
11:38 56.33 56.33 56.33 56.33 2.3K
11:41 56.31 56.31 56.31 56.31 3.4K
11:43 56.33 56.33 56.33 56.33 1.6K
11:44 56.33 56.33 56.33 56.33 0.6K
11:45 56.33 56.33 56.33 56.33 0.4K
11:46 56.33 56.33 56.31 56.31 4.1K
11:47 56.28 56.28 56.23 56.23 2.5K
11:49 56.25 56.25 56.25 56.25 0.4K
11:51 56.25 56.25 56.25 56.25 1.5K
11:53 56.25 56.25 56.25 56.25 0.4K
11:54 56.27 56.27 56.27 56.27 2.0K
11:55 56.32 56.32 56.32 56.32 1.8K
11:56 56.31 56.32 56.31 56.32 3.7K
11:59 56.35 56.35 56.35 56.35 1.6K
12:00 56.35 56.35 56.35 56.35 0.4K
12:01 56.33 56.33 56.32 56.32 4.2K
12:02 56.34 56.34 56.28 56.28 5.5K
12:03 56.27 56.27 56.27 56.27 0.3K
12:04 56.24 56.24 56.23 56.23 2.8K
12:06 56.22 56.26 56.22 56.26 5.3K
12:07 56.27 56.27 56.23 56.23 7.4K
12:14 56.29 56.29 56.29 56.29 1.8K
12:15 56.35 56.35 56.35 56.35 1.3K
12:19 56.36 56.36 56.31 56.31 4.3K
12:20 56.33 56.33 56.33 56.33 1.1K
12:21 56.32 56.33 56.32 56.33 2.2K
12:23 56.35 56.35 56.30 56.30 8.2K
12:24 56.30 56.30 56.30 56.30 1.0K
12:28 56.32 56.32 56.32 56.32 1.0K
12:30 56.31 56.32 56.31 56.32 5.0K
12:32 56.32 56.32 56.32 56.32 1.5K
12:34 56.32 56.32 56.32 56.32 1.5K
12:36 56.34 56.34 56.34 56.34 2.1K
12:39 56.33 56.33 56.31 56.31 1.4K
12:40 56.32 56.32 56.32 56.32 2.6K
12:41 56.33 56.33 56.27 56.28 5.2K
12:43 56.27 56.27 56.27 56.27 0.7K
12:45 56.29 56.29 56.29 56.29 0.5K
12:46 56.29 56.29 56.29 56.29 2.1K
12:47 56.29 56.29 56.29 56.29 1.5K
12:48 56.27 56.27 56.27 56.27 0.6K
12:49 56.31 56.31 56.31 56.31 1.0K
12:50 56.30 56.30 56.30 56.30 1.1K
12:52 56.32 56.44 56.32 56.44 4.6K
12:54 56.36 56.36 56.36 56.36 0.8K
12:56 56.35 56.37 56.35 56.37 1.0K
12:57 56.34 56.34 56.32 56.32 5.7K
12:59 56.31 56.31 56.31 56.31 1.0K
13:00 56.30 56.30 56.27 56.27 4.3K
13:03 56.26 56.26 56.26 56.26 0.2K
13:04 56.27 56.27 56.27 56.27 1.7K
13:05 56.25 56.25 56.25 56.25 2.0K
13:06 56.27 56.27 56.25 56.25 3.9K
13:08 56.24 56.24 56.24 56.24 0.3K
13:09 56.25 56.25 56.25 56.25 0.7K
13:11 56.25 56.25 56.24 56.25 3.7K
13:13 56.21 56.21 56.21 56.21 0.2K
13:14 56.24 56.24 56.22 56.22 3.1K
13:15 56.21 56.21 56.21 56.21 9.1K
13:16 56.21 56.21 56.21 56.21 3.3K
13:17 56.20 56.20 56.20 56.20 5.7K
13:18 56.18 56.18 56.17 56.17 2.6K
13:20 56.16 56.16 56.16 56.16 0.5K
13:21 56.18 56.20 56.18 56.18 2.6K
13:22 56.16 56.17 56.14 56.14 5.9K
13:23 56.12 56.12 56.12 56.12 0.3K
13:24 56.12 56.12 56.12 56.12 1.2K
13:26 56.14 56.14 56.14 56.14 4.9K
13:31 56.11 56.11 56.11 56.11 1.4K
13:32 56.10 56.10 56.10 56.10 2.0K
13:34 56.09 56.09 56.09 56.09 1.6K
13:36 56.12 56.12 56.12 56.12 1.9K
13:40 56.16 56.19 56.16 56.19 2.6K
13:41 56.19 56.22 56.19 56.22 1.6K
13:42 56.22 56.22 56.22 56.22 2.8K
13:43 56.24 56.24 56.24 56.24 0.5K
13:44 56.23 56.23 56.12 56.12 50.2K
13:45 56.12 56.12 56.12 56.12 3.0K
13:46 56.16 56.16 56.15 56.15 4.0K
13:47 56.15 56.15 56.15 56.15 1.1K
13:48 56.15 56.18 56.15 56.18 2.0K
13:49 56.21 56.21 56.20 56.20 1.8K
13:50 56.19 56.23 56.18 56.23 12.7K
13:51 56.21 56.23 56.21 56.23 2.5K
13:52 56.25 56.25 56.25 56.25 1.9K
13:53 56.25 56.25 56.25 56.25 1.7K
13:54 56.25 56.28 56.25 56.28 6.2K
13:55 56.28 56.28 56.28 56.28 0.9K
13:56 56.29 56.29 56.29 56.29 0.4K
13:57 56.29 56.30 56.29 56.30 1.7K
13:58 56.31 56.31 56.31 56.31 0.6K
13:59 56.31 56.33 56.31 56.33 1.3K
14:00 56.33 56.35 56.33 56.35 2.2K
14:01 56.32 56.32 56.32 56.32 0.8K
14:02 56.30 56.30 56.28 56.28 1.8K
14:03 56.25 56.25 56.13 56.13 21.7K
14:04 56.13 56.17 56.13 56.17 2.4K
14:05 56.15 56.15 56.15 56.15 1.2K
14:06 56.18 56.18 56.13 56.17 33.5K
14:07 56.17 56.17 56.15 56.15 3.5K
14:08 56.15 56.15 56.09 56.09 4.6K
14:09 56.07 56.08 56.02 56.02 2.2K
14:10 56.02 56.02 55.99 55.99 2.7K
14:11 55.97 55.97 55.97 55.97 0.4K
14:12 55.98 56.04 55.98 56.04 3.8K
14:13 56.00 56.01 56.00 56.01 1.2K
14:14 56.02 56.02 56.02 56.02 1.1K
14:15 55.95 55.97 55.95 55.97 1.1K
14:16 55.94 55.94 55.94 55.94 1.1K
14:17 55.94 55.94 55.94 55.94 1.1K
14:19 55.90 55.90 55.86 55.86 0.8K
14:20 55.86 55.86 55.86 55.86 1.0K
14:21 55.84 55.84 55.84 55.84 0.3K
14:22 55.91 55.95 55.91 55.95 4.2K
14:25 55.92 55.96 55.92 55.96 0.7K
14:26 55.96 55.96 55.96 55.96 0.5K
14:27 55.92 55.92 55.90 55.90 2.3K
14:28 55.89 55.91 55.89 55.91 0.9K
14:29 55.89 55.93 55.89 55.91 2.1K
14:30 55.90 55.90 55.90 55.90 2.6K
14:31 55.93 55.93 55.84 55.84 2.7K
14:32 55.87 55.87 55.87 55.87 2.7K
14:34 55.87 55.87 55.87 55.87 0.1K
14:35 55.87 55.87 55.86 55.86 1.7K
14:36 55.90 55.90 55.90 55.90 2.3K
14:38 55.93 55.93 55.93 55.93 0.9K
14:39 55.95 55.95 55.95 55.95 2.6K
14:43 55.95 55.95 55.95 55.95 0.3K
14:44 55.95 55.99 55.95 55.99 3.4K
14:46 55.97 55.98 55.97 55.98 2.5K
14:47 55.98 56.00 55.98 56.00 2.0K
14:48 56.05 56.05 56.05 56.05 1.1K
14:49 56.07 56.07 56.07 56.07 0.5K
14:50 56.09 56.10 56.09 56.09 3.6K
14:52 56.14 56.14 56.11 56.11 1.4K
14:54 56.17 56.17 56.12 56.12 4.3K
14:55 56.11 56.11 56.08 56.10 1.9K
14:56 56.08 56.09 56.08 56.09 0.5K
14:57 56.09 56.09 56.07 56.07 0.8K
14:58 56.08 56.08 56.08 56.08 1.5K
14:59 56.08 56.09 56.07 56.09 1.7K
15:00 56.09 56.09 56.05 56.05 3.4K
15:01 56.02 56.02 56.02 56.02 0.6K
15:02 55.99 55.99 55.99 55.99 0.6K
15:03 55.96 55.96 55.96 55.96 1.1K
15:04 55.94 55.98 55.94 55.98 3.5K
15:05 55.98 55.98 55.98 55.98 0.8K
15:06 55.97 55.97 55.97 55.97 1.0K
15:07 55.95 55.95 55.92 55.92 3.2K
15:08 55.97 55.97 55.97 55.97 0.3K
15:09 55.98 55.98 55.98 55.98 1.7K
15:10 55.99 55.99 55.96 55.96 2.0K
15:11 55.97 55.97 55.93 55.93 1.3K
15:12 55.92 55.92 55.92 55.92 0.2K
15:13 55.95 55.95 55.95 55.95 0.5K
15:14 55.93 55.93 55.93 55.93 0.6K
15:15 55.96 55.97 55.96 55.97 2.1K
15:17 55.96 56.03 55.96 56.03 2.5K
15:18 56.03 56.03 56.03 56.03 0.2K
15:19 56.03 56.03 56.01 56.02 2.2K
15:20 56.02 56.07 56.02 56.07 4.1K
15:21 56.17 56.17 56.17 56.17 2.6K
15:22 56.20 56.20 56.18 56.18 2.7K
15:23 56.20 56.21 56.17 56.18 7.9K
15:24 56.22 56.22 56.22 56.22 0.6K
15:25 56.22 56.25 56.22 56.25 1.6K
15:26 56.28 56.28 56.28 56.28 0.1K
15:27 56.27 56.27 56.23 56.23 5.3K
15:28 56.22 56.23 56.22 56.23 3.7K
15:29 56.21 56.21 56.21 56.21 0.1K
15:30 56.21 56.21 56.14 56.19 15.5K
15:31 56.18 56.21 56.18 56.20 3.8K
15:32 56.20 56.23 56.20 56.23 11.7K
15:33 56.22 56.22 56.20 56.20 3.5K
15:34 56.20 56.20 56.20 56.20 0.7K
15:35 56.20 56.24 56.19 56.24 8.1K
15:36 56.23 56.30 56.22 56.30 6.4K
15:37 56.29 56.29 56.29 56.29 1.5K
15:38 56.31 56.31 56.31 56.31 2.1K
15:39 56.32 56.32 56.30 56.30 4.0K
15:40 56.28 56.31 56.28 56.31 2.2K
15:41 56.28 56.28 56.28 56.28 2.1K
15:42 56.27 56.32 56.27 56.32 6.9K
15:43 56.27 56.27 56.27 56.27 2.3K
15:45 56.26 56.27 56.24 56.24 5.8K
15:46 56.25 56.25 56.22 56.22 3.9K
15:47 56.20 56.20 56.17 56.17 3.4K
15:48 56.16 56.16 56.12 56.12 6.0K
15:49 56.11 56.11 56.01 56.01 4.1K
15:50 55.98 55.98 55.96 55.96 15.2K
15:51 55.92 55.96 55.84 55.87 10.4K
15:52 55.87 55.87 55.86 55.87 3.6K
15:53 55.87 55.87 55.82 55.83 9.2K
15:54 55.83 55.84 55.81 55.84 9.7K
15:55 55.86 55.93 55.86 55.90 18.5K
15:56 55.92 55.94 55.91 55.94 13.0K
15:57 55.95 55.95 55.90 55.93 15.0K
15:58 55.95 55.98 55.94 55.95 37.1K
15:59 55.96 56.02 55.93 56.00 295.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available