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 56.36 56.36 56.36 56.36 4.0K
09:37 56.40 56.40 56.40 56.40 3.1K
09:38 56.37 56.37 56.37 56.37 1.4K
09:40 56.40 56.41 56.40 56.41 2.4K
09:41 56.22 56.22 56.22 56.22 0.3K
09:42 56.21 56.21 56.21 56.21 0.1K
09:43 56.22 56.22 56.22 56.22 0.8K
09:45 56.31 56.31 56.31 56.31 1.6K
09:47 56.26 56.26 56.26 56.26 2.8K
09:48 56.22 56.22 56.22 56.22 0.3K
09:50 56.17 56.25 56.17 56.25 1.7K
09:53 56.23 56.23 56.23 56.23 2.0K
09:55 56.29 56.29 56.29 56.29 3.3K
09:57 56.26 56.26 56.23 56.23 2.9K
09:58 56.29 56.29 56.29 56.29 0.6K
09:59 56.21 56.21 56.20 56.20 1.1K
10:01 56.32 56.32 56.32 56.32 1.8K
10:02 56.17 56.17 56.17 56.17 1.4K
10:03 56.24 56.24 56.24 56.24 0.4K
10:04 56.22 56.22 56.22 56.22 1.0K
10:05 56.27 56.27 56.27 56.27 0.4K
10:07 56.27 56.27 56.27 56.27 0.3K
10:08 56.20 56.23 56.20 56.23 1.4K
10:09 56.23 56.23 56.23 56.23 1.7K
10:10 56.19 56.19 56.19 56.19 0.5K
10:12 56.23 56.25 56.23 56.25 0.9K
10:14 56.23 56.23 56.17 56.17 2.0K
10:16 56.13 56.13 56.13 56.13 0.2K
10:17 56.10 56.10 56.10 56.10 1.5K
10:19 56.17 56.17 56.17 56.17 1.0K
10:21 56.18 56.18 56.18 56.18 2.2K
10:25 56.26 56.26 56.21 56.21 4.2K
10:26 56.23 56.25 56.23 56.25 6.7K
10:28 56.25 56.25 56.25 56.25 1.8K
10:29 56.24 56.24 56.21 56.21 4.8K
10:31 56.21 56.22 56.20 56.20 8.0K
10:32 56.20 56.22 56.19 56.22 1.9K
10:33 56.24 56.26 56.24 56.24 4.5K
10:34 56.23 56.25 56.23 56.25 0.4K
10:35 56.23 56.23 56.22 56.22 9.9K
10:36 56.18 56.18 56.16 56.16 2.3K
10:37 56.16 56.21 56.16 56.17 11.0K
10:38 56.22 56.22 56.22 56.22 1.5K
10:39 56.20 56.22 56.19 56.19 9.7K
10:40 56.19 56.21 56.19 56.21 4.5K
10:41 56.19 56.19 56.16 56.17 9.1K
10:42 56.17 56.17 56.09 56.11 5.4K
10:43 56.15 56.16 56.15 56.16 3.4K
10:44 56.17 56.17 56.17 56.17 0.9K
10:45 56.25 56.26 56.25 56.26 0.6K
10:47 56.28 56.28 56.28 56.28 0.8K
10:48 56.27 56.27 56.25 56.25 4.4K
10:50 56.25 56.28 56.25 56.28 4.7K
10:51 56.27 56.27 56.26 56.26 9.2K
10:52 56.21 56.23 56.21 56.23 1.4K
10:53 56.20 56.20 56.20 56.20 1.6K
10:54 56.19 56.19 56.18 56.19 3.1K
10:55 56.18 56.18 56.16 56.16 7.9K
10:56 56.12 56.12 56.08 56.08 1.7K
10:57 56.05 56.06 56.05 56.06 1.9K
11:00 56.06 56.08 56.06 56.08 3.4K
11:01 56.08 56.08 56.08 56.08 1.1K
11:05 56.18 56.18 56.18 56.18 0.3K
11:06 56.21 56.21 56.21 56.21 1.0K
11:07 56.21 56.22 56.21 56.22 1.5K
11:08 56.20 56.20 56.20 56.20 0.9K
11:09 56.29 56.29 56.27 56.27 0.9K
11:10 56.26 56.26 56.25 56.25 2.2K
11:12 56.24 56.24 56.24 56.24 0.3K
11:13 56.24 56.25 56.23 56.25 5.5K
11:14 56.24 56.24 56.24 56.24 3.7K
11:15 56.24 56.24 56.24 56.24 0.4K
11:16 56.23 56.24 56.22 56.22 11.8K
11:17 56.22 56.22 56.17 56.17 6.2K
11:18 56.18 56.18 56.18 56.18 1.9K
11:19 56.25 56.25 56.25 56.25 0.5K
11:20 56.29 56.29 56.29 56.29 0.9K
11:21 56.28 56.28 56.26 56.26 5.4K
11:22 56.32 56.32 56.32 56.32 0.2K
11:23 56.33 56.38 56.33 56.38 3.8K
11:24 56.34 56.34 56.33 56.33 7.9K
11:25 56.38 56.38 56.34 56.34 3.0K
11:26 56.37 56.37 56.28 56.28 6.6K
11:27 56.30 56.30 56.30 56.30 1.2K
11:28 56.29 56.29 56.28 56.28 4.8K
11:30 56.32 56.32 56.31 56.31 0.8K
11:31 56.29 56.31 56.27 56.31 12.6K
11:32 56.31 56.31 56.30 56.30 1.9K
11:33 56.27 56.27 56.27 56.27 7.6K
11:34 56.23 56.23 56.23 56.23 1.1K
11:35 56.26 56.26 56.25 56.25 1.0K
11:36 56.25 56.30 56.23 56.30 23.9K
11:37 56.29 56.29 56.26 56.26 1.7K
11:38 56.26 56.29 56.25 56.29 6.7K
11:40 56.24 56.24 56.22 56.24 13.7K
11:41 56.24 56.24 56.18 56.18 6.7K
11:42 56.19 56.19 56.19 56.19 0.6K
11:43 56.25 56.25 56.23 56.23 4.9K
11:44 56.28 56.31 56.28 56.31 1.5K
11:45 56.31 56.31 56.29 56.29 1.7K
11:46 56.28 56.28 56.26 56.26 9.9K
11:47 56.26 56.27 56.26 56.27 1.5K
11:49 56.28 56.28 56.24 56.24 10.6K
11:50 56.23 56.23 56.23 56.23 2.3K
11:51 56.24 56.29 56.24 56.29 7.3K
11:52 56.23 56.23 56.23 56.23 1.0K
11:54 56.20 56.20 56.20 56.20 0.4K
11:55 56.20 56.23 56.19 56.23 21.5K
11:56 56.20 56.25 56.15 56.25 14.2K
11:57 56.27 56.27 56.25 56.25 2.7K
11:58 56.25 56.25 56.24 56.24 2.6K
12:00 56.24 56.29 56.24 56.29 4.2K
12:02 56.31 56.31 56.31 56.31 0.3K
12:04 56.33 56.37 56.33 56.37 2.0K
12:05 56.39 56.39 56.39 56.39 0.3K
12:06 56.38 56.38 56.38 56.38 3.8K
12:07 56.41 56.41 56.41 56.41 0.2K
12:08 56.40 56.40 56.39 56.39 1.4K
12:09 56.38 56.39 56.38 56.39 3.6K
12:10 56.37 56.37 56.32 56.33 5.3K
12:11 56.35 56.35 56.35 56.35 0.9K
12:12 56.32 56.32 56.32 56.32 4.4K
12:14 56.36 56.36 56.36 56.36 1.5K
12:15 56.40 56.41 56.40 56.41 1.3K
12:17 56.43 56.43 56.43 56.43 0.8K
12:18 56.43 56.43 56.36 56.36 4.3K
12:19 56.38 56.38 56.37 56.37 3.2K
12:21 56.40 56.40 56.40 56.40 0.5K
12:22 56.42 56.42 56.42 56.42 0.4K
12:24 56.38 56.38 56.37 56.37 3.0K
12:25 56.38 56.38 56.38 56.38 0.6K
12:26 56.35 56.36 56.27 56.27 3.7K
12:27 56.25 56.26 56.25 56.25 1.1K
12:28 56.24 56.24 56.23 56.23 0.9K
12:29 56.21 56.26 56.21 56.26 3.6K
12:30 56.27 56.28 56.27 56.28 1.5K
12:31 56.26 56.26 56.26 56.26 1.9K
12:32 56.26 56.26 56.26 56.26 0.9K
12:34 56.28 56.28 56.28 56.28 0.9K
12:35 56.29 56.29 56.26 56.26 3.1K
12:37 56.25 56.25 56.25 56.25 0.5K
12:39 56.25 56.25 56.25 56.25 0.8K
12:40 56.29 56.29 56.28 56.28 13.1K
12:41 56.26 56.28 56.26 56.28 1.4K
12:42 56.30 56.31 56.30 56.31 0.8K
12:43 56.31 56.31 56.31 56.31 1.0K
12:45 56.31 56.31 56.31 56.31 0.4K
12:46 56.31 56.31 56.31 56.31 2.0K
12:47 56.29 56.29 56.24 56.24 2.9K
12:48 56.28 56.28 56.28 56.28 2.9K
12:50 56.26 56.26 56.26 56.26 0.5K
12:51 56.26 56.27 56.26 56.27 4.0K
12:52 56.28 56.28 56.28 56.28 0.6K
12:53 56.28 56.28 56.28 56.28 0.3K
12:54 56.29 56.29 56.26 56.26 4.4K
12:55 56.27 56.27 56.27 56.27 0.7K
12:56 56.29 56.31 56.27 56.27 19.8K
12:57 56.26 56.26 56.26 56.26 0.6K
12:58 56.32 56.32 56.30 56.30 3.6K
12:59 56.27 56.29 56.22 56.22 10.7K
13:00 56.20 56.20 56.20 56.20 1.1K
13:01 56.20 56.20 56.20 56.20 0.1K
13:02 56.20 56.20 56.20 56.20 0.5K
13:03 56.20 56.20 56.11 56.11 8.9K
13:04 56.11 56.11 56.11 56.11 1.0K
13:05 56.11 56.15 56.11 56.13 2.6K
13:06 56.12 56.12 56.12 56.12 0.3K
13:07 56.12 56.12 56.09 56.09 0.6K
13:08 56.15 56.16 56.14 56.16 0.8K
13:09 56.15 56.16 56.14 56.14 10.9K
13:10 56.14 56.14 56.14 56.14 0.1K
13:11 56.14 56.20 56.14 56.20 2.9K
13:14 56.21 56.22 56.20 56.21 4.8K
13:15 56.20 56.20 56.15 56.15 16.5K
13:16 56.06 56.06 56.06 56.06 0.4K
13:17 56.06 56.06 56.06 56.06 0.4K
13:18 56.10 56.14 56.10 56.14 1.4K
13:19 56.14 56.14 56.14 56.14 0.4K
13:20 56.12 56.14 56.12 56.13 1.5K
13:21 56.09 56.09 56.09 56.09 0.9K
13:22 56.09 56.13 56.09 56.13 3.8K
13:23 56.13 56.13 56.12 56.13 0.6K
13:24 56.13 56.16 56.11 56.11 2.3K
13:25 56.11 56.18 56.11 56.12 0.9K
13:26 56.17 56.17 56.17 56.17 0.2K
13:27 56.18 56.18 56.14 56.14 0.4K
13:28 56.19 56.22 56.19 56.22 1.3K
13:29 56.20 56.24 56.20 56.24 0.3K
13:30 56.20 56.20 56.20 56.20 0.3K
13:31 56.21 56.25 56.21 56.25 0.7K
13:32 56.21 56.21 56.21 56.21 0.2K
13:33 56.25 56.25 56.20 56.21 0.5K
13:34 56.24 56.24 56.21 56.21 0.8K
13:36 56.22 56.22 56.22 56.22 0.3K
13:37 56.22 56.22 56.22 56.22 0.6K
13:38 56.22 56.22 56.22 56.22 0.1K
13:39 56.22 56.24 56.22 56.22 4.2K
13:41 56.20 56.20 56.20 56.20 1.7K
13:42 56.21 56.21 56.15 56.15 1.7K
13:43 56.13 56.13 56.13 56.13 0.8K
13:44 56.13 56.18 56.13 56.18 2.2K
13:46 56.22 56.22 56.22 56.22 0.5K
13:47 56.16 56.16 56.16 56.16 0.1K
13:48 56.17 56.20 56.16 56.20 0.3K
13:49 56.15 56.15 56.15 56.15 0.6K
13:50 56.14 56.14 56.14 56.14 0.6K
13:51 56.13 56.13 56.13 56.13 0.2K
13:52 56.15 56.15 56.15 56.15 1.3K
13:53 56.15 56.15 56.15 56.15 1.0K
13:54 56.17 56.17 56.15 56.15 1.0K
13:55 56.20 56.22 56.20 56.22 2.4K
13:56 56.18 56.18 56.18 56.18 0.6K
13:57 56.21 56.21 56.18 56.18 4.7K
13:58 56.20 56.20 56.20 56.20 0.1K
13:59 56.20 56.20 56.18 56.18 0.3K
14:00 56.15 56.16 56.05 56.08 23.1K
14:01 56.15 56.15 56.12 56.12 2.6K
14:02 56.15 56.15 56.12 56.12 0.5K
14:03 56.15 56.15 56.12 56.12 1.3K
14:04 56.04 56.04 56.04 56.04 0.3K
14:05 56.08 56.08 56.04 56.04 0.8K
14:06 56.01 56.01 56.01 56.01 0.6K
14:07 56.01 56.01 56.01 56.01 2.2K
14:08 56.01 56.01 56.01 56.01 2.3K
14:09 56.01 56.01 56.01 56.01 2.3K
14:10 56.01 56.03 56.01 56.03 3.0K
14:11 56.04 56.04 56.04 56.04 0.7K
14:12 56.04 56.07 56.04 56.07 4.6K
14:17 56.09 56.15 56.09 56.15 1.6K
14:18 56.15 56.15 56.13 56.13 0.4K
14:19 56.13 56.13 56.13 56.13 0.3K
14:20 56.13 56.13 56.13 56.13 0.2K
14:21 56.14 56.16 56.14 56.16 1.5K
14:22 56.14 56.14 56.14 56.14 1.6K
14:23 56.15 56.15 56.12 56.12 0.8K
14:24 56.11 56.11 56.10 56.10 6.4K
14:26 56.04 56.04 56.03 56.04 1.6K
14:27 56.03 56.03 56.03 56.03 1.6K
14:28 56.03 56.04 56.03 56.04 0.3K
14:29 56.04 56.04 56.04 56.04 0.5K
14:30 56.04 56.04 56.04 56.04 1.2K
14:31 56.05 56.05 56.05 56.05 1.3K
14:33 56.08 56.08 56.08 56.08 0.9K
14:34 56.08 56.13 56.08 56.13 3.0K
14:35 56.13 56.13 56.11 56.11 1.8K
14:37 56.12 56.14 56.12 56.12 1.3K
14:38 56.15 56.15 56.14 56.14 0.9K
14:39 56.16 56.16 56.16 56.16 1.1K
14:41 56.15 56.15 56.10 56.10 1.0K
14:42 56.11 56.14 56.09 56.14 1.6K
14:43 56.14 56.14 56.14 56.14 0.6K
14:44 56.14 56.14 56.13 56.13 0.4K
14:45 56.12 56.12 56.11 56.11 1.8K
14:46 56.11 56.12 56.11 56.12 2.7K
14:49 56.13 56.13 56.13 56.13 0.3K
14:51 56.12 56.16 56.12 56.13 4.6K
14:52 56.14 56.17 56.14 56.15 3.9K
14:53 56.17 56.17 56.15 56.16 0.6K
14:54 56.15 56.17 56.15 56.17 1.4K
14:55 56.17 56.17 56.11 56.11 4.7K
14:56 56.11 56.11 56.06 56.06 1.6K
14:57 56.03 56.03 56.03 56.03 1.1K
14:58 56.04 56.07 56.04 56.07 0.9K
14:59 56.07 56.08 56.07 56.08 1.9K
15:00 56.06 56.06 56.06 56.06 2.8K
15:01 56.06 56.06 56.06 56.06 1.4K
15:02 56.10 56.10 56.08 56.10 3.7K
15:03 56.08 56.09 56.07 56.07 2.4K
15:04 56.09 56.12 56.09 56.12 2.6K
15:06 56.13 56.13 56.13 56.13 1.0K
15:07 56.12 56.12 56.12 56.12 2.8K
15:08 56.13 56.13 56.13 56.13 1.0K
15:09 56.13 56.13 56.13 56.13 0.3K
15:10 56.14 56.14 56.14 56.14 0.6K
15:11 56.13 56.15 56.13 56.15 1.7K
15:12 56.16 56.16 56.16 56.16 0.5K
15:13 56.15 56.15 56.15 56.15 0.2K
15:14 56.16 56.17 56.16 56.17 1.4K
15:15 56.15 56.15 56.15 56.15 2.3K
15:16 56.15 56.15 56.15 56.15 1.1K
15:17 56.16 56.17 56.15 56.16 1.8K
15:18 56.17 56.18 56.16 56.18 2.4K
15:19 56.17 56.17 56.12 56.12 3.8K
15:20 56.11 56.12 56.11 56.12 1.4K
15:21 56.11 56.12 56.10 56.12 3.1K
15:22 56.18 56.19 56.18 56.19 2.0K
15:23 56.21 56.21 56.17 56.17 3.0K
15:24 56.17 56.17 56.17 56.17 0.4K
15:25 56.16 56.16 56.06 56.09 3.6K
15:26 56.08 56.08 56.08 56.07 2.2K
15:27 56.04 56.06 56.04 56.06 0.7K
15:28 56.06 56.06 56.06 56.06 1.2K
15:29 56.07 56.07 56.07 56.07 1.4K
15:30 56.06 56.06 56.05 56.05 4.0K
15:31 56.07 56.07 56.06 56.07 2.8K
15:32 56.05 56.05 56.03 56.03 1.9K
15:33 56.03 56.03 56.02 56.02 1.6K
15:34 56.02 56.03 56.02 56.03 4.6K
15:35 56.03 56.05 56.03 56.05 5.1K
15:37 56.05 56.05 56.03 56.04 3.9K
15:38 56.04 56.04 56.04 56.04 0.7K
15:39 56.03 56.03 56.03 56.03 2.6K
15:40 56.02 56.03 56.01 56.02 1.0K
15:41 56.02 56.02 55.96 55.96 4.2K
15:42 55.94 55.94 55.94 55.94 1.6K
15:43 55.92 55.92 55.92 55.92 1.0K
15:44 55.91 55.92 55.91 55.92 2.6K
15:45 55.94 55.94 55.89 55.89 5.8K
15:46 55.90 55.90 55.88 55.89 3.3K
15:47 55.90 55.92 55.90 55.91 2.2K
15:48 55.93 55.97 55.93 55.97 4.2K
15:49 55.98 56.01 55.98 56.01 4.3K
15:50 56.02 56.02 55.86 55.88 14.9K
15:51 55.83 55.85 55.82 55.83 3.6K
15:52 55.83 55.87 55.82 55.83 7.8K
15:53 55.83 55.83 55.78 55.79 6.1K
15:54 55.77 55.79 55.76 55.76 8.5K
15:55 55.71 55.71 55.61 55.62 6.8K
15:56 55.59 55.62 55.59 55.62 7.1K
15:57 55.62 55.67 55.60 55.66 12.0K
15:58 55.68 55.70 55.66 55.70 13.1K
15:59 55.70 55.74 55.70 55.71 226.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available