Essent Group Ltd

ESNT
🏛️ usa →
62.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.75 56.75 56.75 56.75 4.9K
09:31 57.06 57.06 57.06 57.06 0.2K
09:32 57.06 57.06 57.06 57.06 0.8K
09:33 57.06 57.06 56.87 56.87 0.3K
09:34 57.05 57.05 56.90 56.90 0.8K
09:35 56.85 56.85 56.71 56.71 2.2K
09:36 56.82 56.82 56.82 56.82 0.2K
09:37 56.83 56.83 56.72 56.72 0.3K
09:38 56.72 56.80 56.72 56.80 1.8K
09:39 56.79 56.79 56.79 56.79 0.1K
09:40 56.79 56.79 56.79 56.79 1.0K
09:41 56.63 56.63 56.63 56.63 0.6K
09:42 56.64 56.64 56.64 56.64 0.5K
09:43 56.64 56.64 56.64 56.64 0.3K
09:44 56.62 56.62 56.60 56.60 2.1K
09:45 56.62 56.62 56.57 56.59 5.7K
09:47 56.59 56.59 56.59 56.59 0.4K
09:48 56.56 56.56 56.56 56.56 1.0K
09:49 56.54 56.54 56.52 56.53 2.6K
09:50 56.52 56.58 56.52 56.57 11.6K
09:51 56.57 56.57 56.57 56.57 0.1K
09:52 56.57 56.60 56.57 56.60 2.4K
09:53 56.60 56.60 56.60 56.60 0.4K
09:54 56.60 56.60 56.60 56.60 0.2K
09:55 56.69 56.69 56.65 56.65 1.9K
09:56 56.70 56.70 56.68 56.68 0.4K
09:57 56.68 56.68 56.68 56.68 0.3K
09:58 56.68 56.68 56.68 56.68 0.7K
09:59 56.74 56.78 56.74 56.78 1.3K
10:01 56.79 56.83 56.78 56.83 1.6K
10:02 56.79 56.81 56.79 56.81 0.5K
10:03 56.83 56.84 56.83 56.84 0.9K
10:04 56.85 56.85 56.80 56.80 3.8K
10:05 56.83 56.86 56.83 56.86 1.3K
10:06 56.90 56.92 56.90 56.90 2.0K
10:08 56.98 56.99 56.95 56.95 2.1K
10:09 56.92 56.92 56.92 56.92 1.5K
10:10 56.97 56.97 56.97 56.97 0.6K
10:11 56.92 56.92 56.92 56.92 0.8K
10:12 56.90 56.90 56.87 56.87 1.5K
10:13 56.83 56.83 56.83 56.83 0.2K
10:14 56.81 56.88 56.81 56.88 1.0K
10:15 56.90 56.90 56.90 56.90 0.1K
10:16 56.88 56.88 56.82 56.82 1.8K
10:17 56.88 56.88 56.83 56.87 2.3K
10:18 56.86 56.88 56.86 56.88 0.6K
10:19 56.93 56.93 56.93 56.93 1.2K
10:21 56.95 56.95 56.95 56.95 0.6K
10:22 56.94 56.94 56.94 56.94 0.6K
10:23 56.89 56.89 56.89 56.89 1.5K
10:26 56.97 56.97 56.93 56.93 0.8K
10:27 56.93 56.93 56.93 56.93 0.1K
10:28 56.91 56.91 56.90 56.90 1.4K
10:30 56.90 56.96 56.85 56.85 1.7K
10:31 56.88 56.91 56.88 56.91 1.1K
10:32 56.88 56.92 56.88 56.92 1.2K
10:33 56.96 56.97 56.96 56.97 1.1K
10:35 56.98 56.98 56.98 56.98 2.1K
10:37 56.97 56.97 56.97 56.97 0.8K
10:38 57.00 57.00 57.00 57.00 0.6K
10:39 57.01 57.01 57.01 57.01 0.2K
10:40 57.03 57.07 57.03 57.07 1.5K
10:42 57.06 57.06 57.00 57.00 2.3K
10:43 56.97 57.00 56.97 57.00 3.8K
10:46 57.00 57.00 57.00 57.00 0.2K
10:48 56.97 56.97 56.97 56.97 3.1K
10:50 56.85 56.85 56.85 56.85 0.2K
10:51 56.84 56.84 56.84 56.84 0.9K
10:52 56.81 56.84 56.81 56.84 2.2K
10:53 56.96 56.96 56.96 56.96 0.9K
10:55 56.91 56.91 56.90 56.90 1.1K
10:56 56.88 56.88 56.86 56.86 1.2K
10:58 56.89 56.89 56.89 56.89 2.5K
11:00 56.91 56.91 56.88 56.88 1.6K
11:01 56.86 56.89 56.86 56.89 1.6K
11:02 56.92 56.92 56.92 56.92 0.2K
11:03 56.92 56.93 56.92 56.93 0.9K
11:04 56.93 56.94 56.93 56.94 2.1K
11:06 56.95 56.95 56.95 56.95 1.8K
11:07 56.92 56.92 56.92 56.92 0.3K
11:08 56.91 56.91 56.87 56.87 1.8K
11:09 56.88 56.89 56.88 56.89 1.6K
11:12 56.91 56.94 56.91 56.94 2.1K
11:13 56.95 56.95 56.93 56.93 1.3K
11:14 56.94 56.94 56.94 56.94 0.3K
11:15 56.96 57.00 56.96 57.00 1.1K
11:16 56.98 56.98 56.95 56.95 1.8K
11:17 56.94 56.94 56.92 56.92 2.9K
11:19 56.95 56.95 56.95 56.95 0.6K
11:20 56.95 56.95 56.95 56.95 0.6K
11:21 56.93 56.94 56.93 56.94 3.0K
11:23 56.91 56.92 56.91 56.92 1.9K
11:24 56.95 56.95 56.95 56.95 1.3K
11:25 56.97 56.97 56.97 56.97 0.7K
11:26 56.99 56.99 56.96 56.96 1.6K
11:27 56.95 56.95 56.95 56.95 0.7K
11:28 56.96 56.96 56.96 56.96 1.2K
11:29 56.93 56.93 56.93 56.93 1.1K
11:30 56.93 56.93 56.93 56.93 0.7K
11:32 56.95 56.95 56.95 56.95 0.4K
11:33 56.94 56.94 56.86 56.86 1.7K
11:34 56.83 56.83 56.83 56.83 2.9K
11:37 56.81 56.81 56.81 56.81 1.6K
11:41 56.79 56.79 56.79 56.79 1.7K
11:43 56.76 56.77 56.76 56.77 2.8K
11:45 56.85 56.85 56.85 56.85 0.9K
11:49 56.87 56.87 56.87 56.87 0.3K
11:50 56.87 56.90 56.87 56.90 1.4K
11:51 56.86 56.86 56.86 56.86 0.3K
11:52 56.89 56.89 56.89 56.89 0.4K
11:53 56.92 56.92 56.92 56.92 0.2K
11:54 56.92 56.97 56.92 56.97 4.1K
11:56 57.02 57.02 56.99 56.99 0.4K
11:57 57.01 57.01 57.01 57.01 1.2K
11:58 57.02 57.02 57.02 57.02 0.7K
11:59 56.98 56.98 56.95 56.95 0.8K
12:00 56.92 56.93 56.92 56.93 0.5K
12:01 56.94 56.94 56.94 56.94 1.0K
12:02 56.98 57.00 56.98 57.00 1.1K
12:04 57.06 57.06 57.06 57.06 0.4K
12:06 57.07 57.09 57.07 57.09 0.8K
12:07 57.09 57.09 57.06 57.07 2.0K
12:08 57.05 57.05 57.05 57.05 1.1K
12:09 56.99 57.01 56.99 57.01 1.2K
12:10 56.97 56.97 56.97 56.97 0.5K
12:11 56.95 56.95 56.95 56.95 0.4K
12:12 57.00 57.00 57.00 57.00 1.0K
12:14 57.01 57.01 57.01 57.01 0.2K
12:15 57.03 57.03 57.03 57.03 1.4K
12:17 57.04 57.04 57.04 57.04 2.5K
12:19 57.04 57.04 57.04 57.04 0.3K
12:20 57.03 57.03 57.03 57.03 1.1K
12:22 57.04 57.04 57.04 57.04 1.4K
12:24 57.06 57.06 57.06 57.06 0.6K
12:25 57.08 57.08 57.05 57.05 1.9K
12:28 57.06 57.06 57.05 57.05 1.1K
12:29 57.06 57.07 57.06 57.07 0.7K
12:30 57.04 57.04 57.04 57.04 2.8K
12:34 57.05 57.05 57.05 57.05 0.7K
12:35 57.07 57.07 57.07 57.07 0.7K
12:36 57.09 57.09 57.09 57.09 0.7K
12:37 57.08 57.08 57.08 57.08 1.2K
12:38 57.07 57.07 57.07 57.07 1.1K
12:40 57.07 57.07 57.05 57.05 2.0K
12:43 57.07 57.07 57.05 57.05 3.8K
12:48 57.10 57.10 57.05 57.05 1.8K
12:50 57.05 57.05 57.05 57.05 0.3K
12:51 57.06 57.06 57.06 57.06 1.1K
12:53 57.06 57.06 57.06 57.06 0.9K
12:55 57.04 57.08 57.04 57.08 1.9K
12:56 57.07 57.07 57.07 57.07 0.5K
12:57 57.11 57.11 57.11 57.11 0.7K
12:58 57.10 57.10 57.10 57.10 1.4K
12:59 57.09 57.09 57.09 57.09 1.9K
13:01 57.12 57.12 57.12 57.12 1.0K
13:03 57.19 57.19 57.19 57.19 0.3K
13:04 57.20 57.20 57.20 57.20 0.2K
13:05 57.18 57.18 57.18 57.18 1.4K
13:06 57.21 57.21 57.21 57.21 1.4K
13:08 57.20 57.20 57.20 57.20 0.2K
13:09 57.20 57.20 57.20 57.20 0.9K
13:10 57.23 57.23 57.23 57.23 0.8K
13:11 57.23 57.23 57.23 57.23 0.1K
13:12 57.21 57.22 57.20 57.22 2.9K
13:13 57.24 57.24 57.24 57.24 0.3K
13:15 57.23 57.28 57.23 57.28 1.6K
13:16 57.27 57.27 57.25 57.25 0.4K
13:17 57.25 57.26 57.25 57.26 1.1K
13:18 57.26 57.26 57.24 57.24 1.4K
13:20 57.23 57.23 57.23 57.23 0.8K
13:21 57.23 57.23 57.23 57.23 0.5K
13:23 57.24 57.24 57.24 57.24 0.4K
13:24 57.27 57.28 57.27 57.28 1.1K
13:25 57.28 57.28 57.28 57.28 0.4K
13:26 57.27 57.27 57.26 57.26 1.7K
13:27 57.27 57.27 57.27 57.27 0.7K
13:28 57.27 57.27 57.27 57.27 1.9K
13:33 57.26 57.26 57.26 57.26 2.4K
13:38 57.26 57.26 57.26 57.26 1.6K
13:40 57.29 57.29 57.29 57.29 1.0K
13:41 57.28 57.28 57.27 57.27 1.5K
13:43 57.27 57.27 57.27 57.27 0.5K
13:44 57.28 57.28 57.28 57.28 0.3K
13:45 57.28 57.28 57.25 57.26 3.4K
13:48 57.28 57.28 57.28 57.28 1.4K
13:49 57.32 57.32 57.32 57.32 0.4K
13:50 57.30 57.30 57.24 57.24 2.1K
13:51 57.23 57.23 57.17 57.17 3.2K
13:52 57.17 57.17 57.17 57.17 1.3K
13:53 57.20 57.21 57.20 57.21 0.7K
13:55 57.20 57.20 57.16 57.16 1.7K
13:56 57.17 57.17 57.17 57.17 0.6K
13:57 57.16 57.16 57.14 57.14 0.7K
13:58 57.13 57.13 57.13 57.13 0.4K
13:59 57.14 57.14 57.11 57.11 2.0K
14:00 57.12 57.12 57.12 57.12 0.7K
14:01 57.11 57.11 57.11 57.11 0.8K
14:02 57.13 57.13 57.13 57.13 0.6K
14:03 57.15 57.15 57.15 57.15 1.0K
14:04 57.15 57.15 57.15 57.15 0.4K
14:06 57.13 57.13 57.13 57.13 0.6K
14:07 57.11 57.11 57.11 57.11 1.3K
14:10 57.15 57.17 57.15 57.17 1.4K
14:11 57.18 57.18 57.18 57.18 1.2K
14:12 57.16 57.16 57.16 57.16 0.5K
14:14 57.15 57.15 57.13 57.13 1.2K
14:16 57.12 57.12 57.12 57.12 1.4K
14:19 57.10 57.10 57.08 57.08 1.6K
14:20 57.09 57.12 57.09 57.12 2.6K
14:22 57.11 57.11 57.11 57.11 1.2K
14:29 57.12 57.12 57.09 57.11 7.0K
14:32 57.12 57.12 57.12 57.12 0.9K
14:33 57.08 57.08 57.08 57.08 0.4K
14:34 57.09 57.09 57.09 57.09 0.2K
14:35 57.10 57.10 57.10 57.10 0.1K
14:36 57.10 57.10 57.08 57.08 1.0K
14:38 57.07 57.07 57.02 57.03 3.4K
14:42 57.08 57.09 57.08 57.09 1.0K
14:43 57.09 57.09 57.09 57.09 0.5K
14:44 57.10 57.10 57.10 57.10 0.4K
14:45 57.10 57.10 57.08 57.08 3.0K
14:50 57.06 57.06 57.06 57.06 0.3K
14:51 57.05 57.05 57.05 57.05 0.5K
14:52 57.05 57.05 57.05 57.05 0.5K
14:55 57.06 57.06 57.06 57.06 0.1K
14:56 57.06 57.06 57.04 57.04 2.4K
14:57 57.04 57.05 57.04 57.05 1.5K
14:58 57.02 57.02 57.00 57.00 1.7K
15:00 57.00 57.00 56.99 56.99 0.8K
15:01 57.00 57.00 57.00 57.00 0.7K
15:02 57.01 57.01 57.00 57.00 1.6K
15:03 57.01 57.01 57.01 57.01 0.3K
15:04 57.02 57.02 57.02 57.02 1.9K
15:07 57.05 57.05 57.04 57.04 0.7K
15:08 57.05 57.05 57.02 57.02 3.3K
15:10 57.03 57.05 57.03 57.05 5.6K
15:12 57.06 57.06 57.04 57.04 1.5K
15:14 57.04 57.04 57.04 57.04 0.6K
15:15 57.04 57.04 56.96 56.96 7.0K
15:16 56.97 56.97 56.94 56.94 2.1K
15:17 56.98 56.98 56.98 56.98 1.0K
15:18 56.99 56.99 56.99 56.99 1.3K
15:19 57.00 57.00 57.00 57.00 1.0K
15:20 56.98 56.98 56.98 56.98 1.3K
15:22 56.99 57.01 56.99 57.01 1.7K
15:23 57.02 57.02 57.02 57.02 1.1K
15:24 57.01 57.01 57.01 57.01 0.8K
15:25 56.99 56.99 56.99 56.99 0.7K
15:26 56.98 56.98 56.98 56.98 0.6K
15:27 56.93 56.93 56.93 56.93 2.3K
15:28 56.93 56.95 56.93 56.95 2.9K
15:29 56.94 56.94 56.93 56.94 2.4K
15:30 56.96 56.96 56.96 56.96 0.6K
15:31 56.96 56.96 56.96 56.96 1.8K
15:32 56.97 56.97 56.97 56.97 0.6K
15:33 56.97 56.97 56.97 56.97 0.9K
15:34 56.98 56.99 56.98 56.99 3.1K
15:35 57.00 57.03 57.00 57.03 2.3K
15:37 57.02 57.03 57.02 57.03 1.2K
15:38 57.03 57.04 57.03 57.04 0.9K
15:39 57.03 57.04 57.03 57.04 1.4K
15:40 57.07 57.07 57.07 57.07 1.7K
15:41 57.08 57.08 57.07 57.07 2.5K
15:43 57.06 57.06 57.06 57.06 2.0K
15:45 57.07 57.07 57.07 57.07 0.7K
15:46 57.07 57.07 57.05 57.06 3.8K
15:47 57.08 57.08 57.07 57.07 1.5K
15:48 57.08 57.08 57.07 57.07 2.0K
15:49 57.08 57.08 57.08 57.08 4.7K
15:50 57.09 57.09 57.09 57.09 1.0K
15:51 57.09 57.10 57.09 57.10 2.5K
15:52 57.11 57.11 57.11 57.11 1.7K
15:53 57.10 57.10 57.09 57.10 3.0K
15:54 57.09 57.10 57.09 57.10 1.8K
15:55 57.09 57.10 57.09 57.09 5.3K
15:56 57.06 57.09 57.06 57.07 6.8K
15:57 57.07 57.10 57.07 57.08 4.9K
15:58 57.07 57.07 57.04 57.05 9.8K
15:59 57.03 57.04 56.99 57.00 262.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available