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
09:31 55.88 55.88 55.88 55.88 4.7K
09:32 55.88 55.88 55.88 55.88 0.8K
09:36 55.93 55.93 55.93 55.93 0.2K
09:37 55.90 55.93 55.90 55.93 1.3K
09:43 56.02 56.02 56.02 56.02 0.1K
09:45 56.02 56.12 56.02 56.11 1.6K
09:49 56.23 56.23 56.23 56.23 0.8K
09:51 56.29 56.29 56.29 56.29 0.3K
09:52 56.25 56.26 56.24 56.26 8.3K
09:53 56.19 56.19 56.11 56.17 5.8K
09:54 56.14 56.17 56.14 56.14 1.5K
09:55 56.18 56.18 56.16 56.16 0.4K
09:56 56.18 56.18 56.18 56.18 0.1K
09:57 56.18 56.18 56.13 56.17 0.8K
09:58 56.22 56.28 56.22 56.28 2.5K
09:59 56.31 56.31 56.31 56.31 0.2K
10:00 56.31 56.32 56.31 56.32 1.8K
10:01 56.42 56.42 56.31 56.31 0.3K
10:02 56.42 56.42 56.30 56.30 3.9K
10:03 56.37 56.37 56.29 56.29 0.6K
10:04 56.36 56.36 56.35 56.35 0.4K
10:05 56.36 56.36 56.24 56.24 5.1K
10:06 56.24 56.24 56.24 56.24 0.4K
10:07 56.21 56.21 56.21 56.21 0.3K
10:08 56.24 56.24 56.14 56.14 2.0K
10:09 56.16 56.16 56.16 56.16 1.4K
10:10 56.16 56.18 56.16 56.18 0.4K
10:11 56.19 56.19 56.19 56.19 0.4K
10:13 56.15 56.15 56.15 56.15 1.1K
10:14 56.18 56.18 56.18 56.18 0.5K
10:15 56.20 56.20 56.20 56.20 0.7K
10:16 56.18 56.18 56.11 56.11 1.8K
10:17 56.15 56.18 56.13 56.18 0.9K
10:18 56.14 56.14 56.14 56.14 2.0K
10:20 56.09 56.09 56.09 56.09 0.4K
10:21 56.09 56.13 56.09 56.13 1.8K
10:25 56.12 56.15 56.12 56.12 2.1K
10:26 56.13 56.13 56.13 56.13 0.5K
10:27 56.19 56.19 56.19 56.19 0.7K
10:30 56.17 56.17 56.16 56.16 0.5K
10:31 56.19 56.19 56.19 56.19 2.1K
10:34 56.18 56.18 56.18 56.18 0.3K
10:35 56.18 56.18 56.15 56.16 1.7K
10:36 56.18 56.18 56.18 56.18 1.0K
10:37 56.23 56.23 56.23 56.23 0.8K
10:39 56.23 56.23 56.23 56.23 1.2K
10:41 56.26 56.30 56.26 56.30 0.4K
10:42 56.30 56.30 56.25 56.25 3.2K
10:43 56.19 56.19 56.18 56.18 2.1K
10:44 56.14 56.15 56.12 56.12 2.8K
10:45 56.09 56.15 56.08 56.15 1.4K
10:47 56.16 56.16 56.16 56.16 0.4K
10:48 56.10 56.10 56.09 56.09 1.4K
10:49 56.01 56.01 56.01 56.01 3.3K
10:50 56.02 56.05 56.02 56.05 0.5K
10:51 56.06 56.07 56.06 56.07 2.5K
10:52 56.10 56.10 56.10 56.10 0.2K
10:53 56.08 56.10 56.08 56.10 0.3K
10:54 56.15 56.15 56.15 56.15 0.5K
10:55 56.16 56.16 56.16 56.16 0.2K
10:56 56.15 56.15 56.15 56.15 0.8K
10:57 56.18 56.18 56.18 56.18 0.5K
10:58 56.18 56.18 56.18 56.18 0.7K
10:59 56.20 56.23 56.20 56.23 1.0K
11:00 56.27 56.27 56.27 56.27 0.2K
11:01 56.27 56.29 56.27 56.29 0.7K
11:02 56.30 56.30 56.27 56.27 1.5K
11:03 56.26 56.26 56.21 56.21 2.3K
11:04 56.20 56.20 56.16 56.16 1.5K
11:05 56.14 56.15 56.14 56.15 0.8K
11:06 56.05 56.05 56.05 56.05 0.7K
11:07 56.02 56.02 56.02 56.02 0.4K
11:09 56.10 56.10 56.10 56.10 0.4K
11:10 56.15 56.17 56.15 56.17 1.2K
11:12 56.24 56.27 56.24 56.26 0.7K
11:13 56.23 56.23 56.18 56.18 2.3K
11:14 56.10 56.10 56.10 56.10 0.7K
11:16 56.09 56.09 56.09 56.09 0.7K
11:17 56.09 56.09 56.09 56.09 1.5K
11:20 56.14 56.17 56.14 56.17 1.3K
11:22 56.19 56.19 56.19 56.19 0.7K
11:23 56.22 56.22 56.22 56.22 0.6K
11:24 56.27 56.27 56.27 56.27 1.0K
11:25 56.24 56.24 56.24 56.24 1.0K
11:26 56.26 56.26 56.26 56.26 1.1K
11:28 56.30 56.30 56.30 56.30 0.1K
11:29 56.28 56.28 56.28 56.28 0.2K
11:30 56.33 56.33 56.33 56.33 1.0K
11:31 56.36 56.36 56.33 56.35 4.9K
11:32 56.43 56.43 56.43 56.43 0.3K
11:33 56.44 56.45 56.37 56.37 2.2K
11:34 56.37 56.37 56.37 56.37 0.8K
11:35 56.36 56.37 56.36 56.37 1.5K
11:36 56.38 56.38 56.38 56.38 0.2K
11:37 56.35 56.35 56.33 56.33 1.6K
11:38 56.34 56.34 56.34 56.34 0.1K
11:39 56.34 56.34 56.34 56.34 0.9K
11:41 56.35 56.35 56.35 56.35 1.0K
11:42 56.33 56.33 56.33 56.33 1.0K
11:44 56.35 56.35 56.35 56.35 1.1K
11:47 56.34 56.36 56.34 56.36 1.5K
11:48 56.38 56.38 56.38 56.38 0.3K
11:49 56.35 56.36 56.31 56.31 2.3K
11:50 56.31 56.31 56.31 56.31 0.6K
11:52 56.30 56.30 56.30 56.30 0.6K
11:54 56.33 56.33 56.33 56.33 0.4K
11:55 56.36 56.36 56.33 56.33 1.2K
11:56 56.33 56.33 56.33 56.33 0.6K
11:57 56.33 56.33 56.33 56.33 0.2K
11:58 56.35 56.35 56.35 56.35 1.1K
11:59 56.32 56.32 56.32 56.32 0.3K
12:00 56.36 56.36 56.34 56.34 1.0K
12:01 56.36 56.36 56.36 56.36 0.5K
12:02 56.36 56.41 56.36 56.39 2.6K
12:03 56.42 56.42 56.42 56.42 1.1K
12:05 56.46 56.46 56.42 56.42 2.7K
12:08 56.35 56.35 56.34 56.34 0.8K
12:09 56.34 56.34 56.34 56.34 1.0K
12:10 56.32 56.32 56.31 56.31 1.3K
12:11 56.26 56.26 56.22 56.22 1.3K
12:12 56.23 56.24 56.23 56.24 1.1K
12:13 56.29 56.29 56.29 56.29 1.6K
12:14 56.30 56.30 56.30 56.30 0.1K
12:15 56.28 56.28 56.28 56.28 1.1K
12:16 56.30 56.35 56.30 56.33 1.7K
12:17 56.34 56.34 56.34 56.34 1.0K
12:18 56.34 56.34 56.34 56.34 2.4K
12:19 56.34 56.34 56.34 56.34 0.3K
12:20 56.34 56.34 56.27 56.27 2.4K
12:21 56.30 56.30 56.30 56.30 0.4K
12:22 56.29 56.29 56.29 56.29 0.4K
12:24 56.29 56.29 56.29 56.29 0.3K
12:25 56.30 56.30 56.30 56.30 0.4K
12:26 56.29 56.29 56.29 56.29 2.8K
12:27 56.31 56.32 56.31 56.32 1.1K
12:28 56.30 56.30 56.29 56.29 1.3K
12:29 56.30 56.30 56.30 56.30 0.6K
12:32 56.28 56.29 56.25 56.25 3.5K
12:33 56.28 56.32 56.28 56.32 1.8K
12:34 56.32 56.32 56.32 56.32 0.4K
12:36 56.32 56.32 56.32 56.32 1.0K
12:37 56.32 56.32 56.32 56.32 2.1K
12:38 56.30 56.31 56.30 56.31 1.1K
12:39 56.31 56.34 56.31 56.34 2.6K
12:40 56.35 56.38 56.35 56.35 1.4K
12:41 56.38 56.38 56.38 56.38 0.1K
12:42 56.36 56.37 56.36 56.37 1.1K
12:43 56.37 56.37 56.37 56.37 0.8K
12:45 56.44 56.46 56.44 56.46 0.6K
12:46 56.49 56.49 56.49 56.49 1.1K
12:47 56.44 56.44 56.44 56.44 2.1K
12:48 56.43 56.43 56.43 56.43 0.7K
12:50 56.48 56.48 56.48 56.48 0.5K
12:51 56.48 56.48 56.48 56.48 0.7K
12:52 56.45 56.45 56.45 56.45 0.7K
12:53 56.47 56.48 56.47 56.48 0.9K
12:55 56.48 56.48 56.47 56.48 4.5K
12:56 56.49 56.50 56.49 56.50 1.3K
12:57 56.48 56.53 56.48 56.53 2.2K
12:58 56.50 56.53 56.50 56.53 0.7K
12:59 56.51 56.51 56.51 56.51 1.4K
13:02 56.51 56.51 56.51 56.51 0.8K
13:04 56.51 56.57 56.51 56.57 2.7K
13:05 56.53 56.53 56.53 56.53 0.3K
13:06 56.53 56.55 56.51 56.51 2.0K
13:07 56.53 56.53 56.51 56.53 1.1K
13:08 56.53 56.53 56.53 56.53 0.6K
13:09 56.53 56.53 56.53 56.53 0.1K
13:10 56.53 56.53 56.50 56.51 2.6K
13:12 56.50 56.50 56.50 56.50 1.4K
13:13 56.48 56.48 56.48 56.48 0.4K
13:14 56.50 56.51 56.50 56.51 0.9K
13:15 56.52 56.52 56.52 56.52 0.7K
13:16 56.52 56.52 56.52 56.52 0.1K
13:17 56.50 56.50 56.50 56.50 1.8K
13:18 56.49 56.49 56.49 56.49 0.3K
13:19 56.51 56.51 56.51 56.51 0.9K
13:20 56.54 56.54 56.52 56.52 1.5K
13:21 56.52 56.52 56.52 56.52 0.2K
13:22 56.51 56.51 56.51 56.51 1.0K
13:23 56.54 56.54 56.54 56.54 1.0K
13:24 56.49 56.49 56.49 56.49 2.2K
13:25 56.43 56.46 56.43 56.46 1.2K
13:26 56.46 56.48 56.46 56.48 0.4K
13:27 56.48 56.49 56.48 56.49 0.8K
13:29 56.54 56.54 56.54 56.54 0.6K
13:30 56.58 56.58 56.56 56.57 2.3K
13:31 56.57 56.57 56.57 56.57 1.0K
13:33 56.56 56.58 56.56 56.58 2.1K
13:34 56.58 56.58 56.58 56.58 0.5K
13:35 56.57 56.57 56.57 56.57 2.8K
13:36 56.58 56.60 56.58 56.60 1.7K
13:37 56.61 56.61 56.61 56.61 0.6K
13:38 56.62 56.62 56.62 56.62 0.2K
13:39 56.61 56.61 56.61 56.61 0.3K
13:40 56.62 56.62 56.61 56.61 1.8K
13:41 56.62 56.62 56.62 56.62 0.7K
13:42 56.62 56.63 56.62 56.63 1.2K
13:43 56.64 56.64 56.64 56.64 0.3K
13:44 56.64 56.64 56.64 56.64 1.2K
13:45 56.60 56.60 56.59 56.59 1.4K
13:46 56.53 56.55 56.53 56.55 0.8K
13:47 56.54 56.54 56.54 56.54 0.7K
13:48 56.57 56.57 56.57 56.57 0.7K
13:49 56.57 56.57 56.57 56.57 0.5K
13:51 56.60 56.60 56.60 56.60 1.3K
13:53 56.61 56.67 56.61 56.67 0.9K
13:55 56.68 56.68 56.63 56.63 1.9K
13:56 56.65 56.65 56.65 56.65 1.5K
13:58 56.62 56.62 56.57 56.57 2.0K
14:02 56.57 56.61 56.57 56.61 1.9K
14:03 56.61 56.61 56.61 56.61 0.8K
14:05 56.61 56.61 56.61 56.61 2.5K
14:06 56.58 56.58 56.58 56.58 1.0K
14:10 56.59 56.59 56.58 56.58 1.2K
14:11 56.59 56.59 56.59 56.59 1.5K
14:13 56.58 56.58 56.52 56.52 2.1K
14:16 56.56 56.56 56.56 56.56 0.9K
14:17 56.53 56.53 56.51 56.51 3.2K
14:22 56.54 56.56 56.54 56.55 1.6K
14:23 56.51 56.52 56.51 56.52 1.3K
14:25 56.49 56.49 56.46 56.46 1.8K
14:28 56.46 56.46 56.46 56.46 0.7K
14:30 56.48 56.54 56.48 56.54 5.4K
14:31 56.57 56.57 56.55 56.56 3.9K
14:32 56.53 56.53 56.53 56.53 0.1K
14:33 56.53 56.55 56.53 56.55 4.2K
14:34 56.53 56.53 56.53 56.53 1.0K
14:36 56.54 56.54 56.54 56.54 0.7K
14:37 56.52 56.52 56.52 56.52 0.7K
14:38 56.51 56.51 56.48 56.48 2.6K
14:39 56.49 56.52 56.49 56.52 2.6K
14:40 56.49 56.49 56.49 56.49 1.4K
14:42 56.47 56.50 56.47 56.50 2.0K
14:43 56.53 56.53 56.49 56.49 2.1K
14:45 56.51 56.51 56.49 56.50 1.4K
14:46 56.50 56.50 56.50 56.50 0.2K
14:47 56.52 56.53 56.52 56.52 2.1K
14:48 56.54 56.54 56.54 56.54 0.7K
14:49 56.48 56.50 56.48 56.50 1.7K
14:50 56.52 56.52 56.50 56.50 1.1K
14:51 56.52 56.52 56.52 56.52 1.4K
14:53 56.51 56.51 56.49 56.50 1.5K
14:54 56.49 56.50 56.49 56.50 1.7K
14:55 56.49 56.49 56.46 56.47 2.2K
14:58 56.49 56.49 56.49 56.49 0.9K
14:59 56.49 56.50 56.49 56.50 0.9K
15:00 56.52 56.52 56.51 56.51 0.9K
15:01 56.53 56.53 56.50 56.50 4.6K
15:02 56.48 56.48 56.47 56.47 1.1K
15:03 56.45 56.46 56.45 56.46 1.6K
15:04 56.46 56.46 56.45 56.45 2.5K
15:05 56.43 56.43 56.43 56.43 1.5K
15:07 56.41 56.42 56.41 56.42 0.8K
15:08 56.43 56.44 56.43 56.44 1.9K
15:10 56.44 56.44 56.44 56.44 2.4K
15:11 56.46 56.46 56.46 56.46 0.6K
15:12 56.47 56.47 56.47 56.47 0.2K
15:13 56.50 56.50 56.50 56.50 0.7K
15:14 56.52 56.53 56.51 56.52 1.1K
15:15 56.52 56.52 56.51 56.51 2.5K
15:16 56.52 56.52 56.52 56.52 0.8K
15:17 56.52 56.58 56.52 56.58 4.3K
15:18 56.59 56.59 56.57 56.57 3.7K
15:19 56.55 56.55 56.55 56.55 0.8K
15:20 56.56 56.56 56.52 56.52 3.5K
15:21 56.48 56.48 56.48 56.48 1.7K
15:22 56.47 56.47 56.45 56.45 1.6K
15:23 56.46 56.47 56.46 56.47 1.5K
15:24 56.45 56.45 56.41 56.41 4.2K
15:25 56.40 56.40 56.40 56.40 1.0K
15:27 56.40 56.42 56.39 56.39 2.5K
15:28 56.38 56.39 56.38 56.39 1.6K
15:29 56.40 56.40 56.38 56.38 0.6K
15:30 56.40 56.42 56.38 56.42 2.0K
15:31 56.43 56.43 56.43 56.43 1.3K
15:33 56.46 56.46 56.46 56.46 0.3K
15:34 56.46 56.48 56.46 56.46 4.3K
15:35 56.44 56.44 56.44 56.44 1.4K
15:36 56.46 56.46 56.46 56.46 0.4K
15:37 56.46 56.46 56.44 56.46 0.8K
15:38 56.46 56.46 56.44 56.44 4.5K
15:40 56.43 56.43 56.42 56.43 4.1K
15:42 56.42 56.43 56.42 56.43 4.3K
15:43 56.42 56.42 56.40 56.40 2.0K
15:44 56.40 56.40 56.39 56.39 1.5K
15:45 56.39 56.40 56.38 56.38 1.5K
15:46 56.39 56.40 56.38 56.38 3.4K
15:47 56.38 56.38 56.37 56.37 2.0K
15:48 56.37 56.37 56.36 56.36 1.9K
15:49 56.36 56.37 56.36 56.36 4.1K
15:50 56.32 56.32 56.24 56.24 11.8K
15:51 56.28 56.30 56.28 56.29 6.4K
15:52 56.29 56.31 56.29 56.29 5.5K
15:53 56.30 56.34 56.30 56.34 5.0K
15:54 56.36 56.36 56.35 56.35 2.2K
15:55 56.37 56.40 56.37 56.40 3.9K
15:56 56.42 56.46 56.42 56.46 6.9K
15:57 56.46 56.46 56.44 56.45 12.1K
15:58 56.44 56.45 56.42 56.45 15.8K
15:59 56.45 56.47 56.44 56.45 161.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available