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 56.97 56.97 56.97 56.97 3.3K
09:33 56.66 56.66 56.53 56.53 2.6K
09:34 56.80 56.80 56.61 56.61 2.7K
09:36 56.60 56.60 56.60 56.60 0.3K
09:37 56.61 56.61 56.60 56.60 0.5K
09:38 56.66 56.66 56.66 56.66 0.4K
09:39 56.75 56.75 56.75 56.75 2.4K
09:42 56.72 56.72 56.72 56.72 0.5K
09:44 56.71 56.71 56.71 56.71 0.2K
09:45 56.66 56.66 56.61 56.61 3.2K
09:46 56.80 56.81 56.80 56.81 0.4K
09:48 56.71 56.71 56.71 56.71 0.1K
09:49 56.71 56.71 56.71 56.71 0.5K
09:50 56.80 56.80 56.80 56.80 1.1K
09:51 56.80 56.80 56.80 56.80 0.3K
09:52 56.79 56.89 56.79 56.89 0.7K
09:53 56.83 56.83 56.83 56.83 0.4K
09:54 56.88 56.88 56.88 56.88 0.8K
09:55 56.86 56.86 56.86 56.86 0.3K
09:56 56.86 56.86 56.85 56.85 0.4K
09:57 56.90 56.90 56.90 56.90 1.1K
10:00 56.97 56.97 56.97 56.97 0.2K
10:01 57.00 57.00 57.00 57.00 0.8K
10:02 57.08 57.08 57.08 57.08 0.6K
10:04 57.07 57.07 57.07 57.07 0.4K
10:05 57.14 57.14 57.10 57.10 6.0K
10:06 57.12 57.12 57.07 57.07 2.7K
10:07 57.06 57.08 57.06 57.08 0.6K
10:08 57.10 57.11 57.08 57.11 2.1K
10:10 57.12 57.12 57.08 57.08 2.2K
10:12 57.13 57.13 57.13 57.13 0.9K
10:14 57.08 57.08 57.01 57.01 4.3K
10:21 57.01 57.01 57.01 57.01 1.7K
10:23 57.01 57.01 57.01 57.01 1.4K
10:25 56.99 56.99 56.93 56.93 2.6K
10:28 57.10 57.10 57.09 57.09 0.5K
10:29 57.14 57.14 57.09 57.09 1.1K
10:31 57.09 57.09 57.06 57.06 4.0K
10:37 57.08 57.08 57.03 57.03 3.1K
10:38 56.97 56.97 56.97 56.97 1.0K
10:40 57.04 57.04 57.04 57.04 3.2K
10:42 57.15 57.15 57.15 57.15 1.1K
10:44 57.17 57.17 57.17 57.17 0.5K
10:45 57.17 57.17 57.17 57.17 1.5K
10:46 57.12 57.12 57.12 57.12 2.4K
10:47 57.16 57.16 57.16 57.16 0.5K
10:49 57.17 57.17 57.17 57.17 3.5K
10:51 57.23 57.23 57.23 57.23 0.2K
10:53 57.22 57.22 57.22 57.22 0.7K
10:54 57.27 57.27 57.27 57.27 0.4K
10:55 57.24 57.26 57.24 57.26 1.5K
10:57 57.24 57.24 57.21 57.22 4.6K
10:58 57.20 57.20 57.19 57.19 2.1K
11:00 57.21 57.21 57.20 57.20 1.3K
11:02 57.20 57.20 57.20 57.20 0.8K
11:03 57.22 57.22 57.18 57.18 2.2K
11:04 57.22 57.22 57.17 57.17 2.7K
11:05 57.12 57.13 57.12 57.13 1.3K
11:07 57.18 57.18 57.18 57.18 1.1K
11:10 57.26 57.26 57.26 57.26 0.6K
11:12 57.24 57.24 57.24 57.24 0.8K
11:13 57.21 57.21 57.15 57.15 2.9K
11:14 57.16 57.16 57.16 57.16 0.4K
11:16 57.14 57.14 57.14 57.14 3.1K
11:18 57.13 57.20 57.13 57.20 3.0K
11:21 57.15 57.15 57.15 57.15 2.5K
11:22 57.07 57.07 57.07 57.07 2.5K
11:23 57.08 57.08 57.05 57.07 2.1K
11:24 57.08 57.08 57.08 57.08 0.3K
11:25 57.09 57.09 57.09 57.09 0.4K
11:26 57.06 57.06 57.03 57.03 3.7K
11:27 57.05 57.08 57.05 57.08 1.9K
11:29 57.10 57.10 57.10 57.10 0.3K
11:31 57.11 57.11 57.11 57.11 0.6K
11:32 57.10 57.10 57.10 57.10 1.6K
11:33 57.08 57.08 57.08 57.08 0.5K
11:34 57.06 57.06 57.03 57.03 1.8K
11:35 57.01 57.01 57.01 57.01 1.1K
11:36 57.01 57.01 57.01 57.01 2.8K
11:41 57.00 57.00 57.00 57.00 5.1K
11:48 57.04 57.04 57.04 57.04 1.2K
11:50 57.04 57.04 57.04 57.04 4.0K
11:51 57.04 57.04 57.04 57.04 0.3K
11:52 57.05 57.05 57.05 57.05 1.8K
11:53 57.01 57.03 57.01 57.03 1.5K
11:54 57.04 57.04 57.04 57.04 1.1K
11:55 57.04 57.04 57.04 57.04 0.4K
11:57 57.06 57.06 57.06 57.06 0.8K
11:58 57.08 57.08 57.08 57.08 0.9K
11:59 57.09 57.09 57.09 57.09 0.5K
12:00 57.07 57.09 57.07 57.08 0.7K
12:01 57.08 57.08 57.06 57.06 3.2K
12:03 57.10 57.10 57.10 57.10 1.2K
12:05 57.10 57.10 57.10 57.10 0.3K
12:06 57.08 57.08 57.06 57.06 4.3K
12:09 57.09 57.09 57.08 57.08 2.9K
12:12 57.05 57.05 57.05 57.05 0.1K
12:13 57.05 57.05 57.03 57.03 1.5K
12:14 57.00 57.00 57.00 57.00 1.0K
12:16 57.00 57.00 57.00 57.00 0.2K
12:17 57.00 57.00 57.00 57.00 0.3K
12:18 57.02 57.03 56.99 56.99 2.9K
12:19 57.01 57.01 57.01 57.01 0.9K
12:20 57.07 57.07 57.07 57.07 0.5K
12:21 57.06 57.06 57.06 57.06 0.6K
12:22 57.04 57.04 57.04 57.04 1.5K
12:23 57.02 57.02 57.02 57.02 0.9K
12:24 57.03 57.03 57.03 57.03 0.5K
12:25 57.03 57.03 57.01 57.01 1.7K
12:28 57.00 57.00 57.00 57.00 0.5K
12:29 57.01 57.01 57.01 57.01 0.5K
12:30 57.01 57.04 57.01 57.04 2.5K
12:31 57.07 57.07 57.07 57.07 1.5K
12:34 57.09 57.09 57.09 57.09 1.9K
12:37 57.10 57.10 57.10 57.10 0.3K
12:38 57.10 57.12 57.10 57.12 2.2K
12:40 57.19 57.19 57.17 57.17 2.9K
12:41 57.17 57.17 57.17 57.17 1.5K
12:42 57.14 57.14 57.14 57.14 1.2K
12:44 57.15 57.15 57.15 57.15 0.1K
12:45 57.15 57.15 57.15 57.15 1.0K
12:47 57.11 57.11 57.11 57.11 0.9K
12:48 57.10 57.10 57.10 57.10 0.6K
12:52 57.10 57.13 57.10 57.13 2.0K
12:53 57.09 57.09 57.09 57.09 0.7K
12:57 57.07 57.08 57.07 57.08 0.6K
12:58 57.09 57.09 57.09 57.09 0.9K
12:59 57.08 57.08 57.08 57.08 2.1K
13:00 57.05 57.06 57.05 57.06 1.2K
13:01 57.06 57.06 57.04 57.04 0.8K
13:05 57.09 57.09 57.09 57.09 0.7K
13:07 57.11 57.12 57.11 57.12 1.8K
13:08 57.10 57.14 57.10 57.14 0.7K
13:09 57.10 57.10 57.10 57.10 0.4K
13:10 57.09 57.09 57.09 57.09 1.1K
13:11 57.10 57.10 57.10 57.10 0.3K
13:12 57.10 57.10 57.10 57.10 0.2K
13:13 57.12 57.12 57.12 57.12 0.5K
13:14 57.13 57.13 57.13 57.13 0.3K
13:15 57.12 57.12 57.12 57.12 0.1K
13:16 57.12 57.12 57.12 57.12 0.3K
13:17 57.15 57.15 57.15 57.15 0.9K
13:20 57.14 57.14 57.13 57.13 3.1K
13:22 57.10 57.10 57.10 57.10 0.9K
13:23 57.11 57.11 57.11 57.11 0.8K
13:24 57.13 57.13 57.13 57.13 0.6K
13:25 57.12 57.12 57.12 57.12 1.4K
13:28 57.07 57.07 57.07 57.07 1.4K
13:32 57.06 57.06 57.06 57.06 0.3K
13:33 57.07 57.07 57.05 57.05 1.7K
13:35 56.98 56.98 56.98 56.98 2.4K
13:37 56.99 56.99 56.99 56.99 0.9K
13:38 56.96 56.96 56.96 56.96 0.3K
13:39 56.98 57.00 56.98 57.00 2.7K
13:41 57.00 57.00 57.00 57.00 0.3K
13:42 57.01 57.02 57.01 57.02 4.4K
13:46 56.98 56.98 56.98 56.98 1.1K
13:48 57.01 57.01 57.01 57.01 1.1K
13:49 57.02 57.02 57.02 57.02 1.9K
13:53 56.94 56.94 56.94 56.94 1.3K
13:54 56.93 56.93 56.93 56.93 0.2K
13:55 56.88 56.89 56.86 56.86 2.9K
13:56 56.85 56.85 56.85 56.85 0.8K
13:57 56.87 56.87 56.86 56.86 1.0K
13:58 56.89 56.90 56.89 56.90 0.8K
13:59 56.91 56.91 56.91 56.91 0.1K
14:00 56.90 56.90 56.90 56.90 0.9K
14:04 56.97 56.97 56.97 56.97 0.3K
14:06 56.93 56.93 56.93 56.93 2.5K
14:07 56.92 56.92 56.90 56.90 1.3K
14:08 56.87 56.87 56.87 56.87 0.6K
14:10 56.90 56.90 56.90 56.90 1.3K
14:12 56.90 56.90 56.88 56.88 0.9K
14:13 56.87 56.87 56.87 56.87 1.0K
14:15 56.86 56.86 56.86 56.86 0.6K
14:17 56.86 56.88 56.86 56.88 1.4K
14:18 56.90 56.90 56.90 56.90 0.5K
14:19 56.88 56.88 56.87 56.87 2.9K
14:20 56.85 56.85 56.85 56.85 0.1K
14:21 56.83 56.83 56.80 56.80 1.4K
14:22 56.81 56.81 56.81 56.81 0.2K
14:23 56.83 56.83 56.83 56.83 0.8K
14:25 56.82 56.82 56.82 56.82 0.2K
14:26 56.85 56.85 56.85 56.85 0.6K
14:27 56.84 56.86 56.84 56.86 2.4K
14:29 56.86 56.86 56.83 56.83 2.2K
14:30 56.85 56.85 56.85 56.85 0.6K
14:32 56.83 56.83 56.81 56.81 2.5K
14:34 56.79 56.79 56.79 56.79 0.2K
14:36 56.77 56.78 56.76 56.76 2.9K
14:38 56.76 56.76 56.76 56.76 0.9K
14:40 56.78 56.78 56.78 56.78 0.2K
14:41 56.76 56.79 56.76 56.79 3.5K
14:42 56.80 56.80 56.80 56.80 2.0K
14:45 56.76 56.76 56.74 56.74 1.3K
14:46 56.76 56.76 56.76 56.76 1.4K
14:48 56.73 56.73 56.73 56.73 0.3K
14:49 56.73 56.73 56.73 56.73 0.3K
14:50 56.71 56.71 56.71 56.71 2.3K
14:51 56.71 56.71 56.71 56.71 1.6K
14:53 56.73 56.73 56.73 56.73 0.9K
14:54 56.72 56.72 56.72 56.72 0.6K
14:56 56.73 56.73 56.73 56.73 0.7K
14:57 56.75 56.75 56.75 56.75 1.7K
15:01 56.73 56.73 56.73 56.73 1.4K
15:02 56.73 56.73 56.73 56.73 0.6K
15:03 56.75 56.75 56.75 56.75 1.0K
15:04 56.76 56.76 56.76 56.76 1.0K
15:05 56.75 56.75 56.72 56.72 1.5K
15:06 56.72 56.72 56.72 56.72 0.4K
15:07 56.71 56.71 56.71 56.71 0.3K
15:08 56.68 56.68 56.68 56.68 4.0K
15:10 56.65 56.65 56.65 56.65 0.2K
15:11 56.64 56.64 56.64 56.64 0.5K
15:12 56.62 56.64 56.61 56.64 3.8K
15:15 56.65 56.65 56.65 56.65 2.4K
15:16 56.67 56.67 56.67 56.67 0.6K
15:17 56.66 56.66 56.66 56.66 0.5K
15:18 56.67 56.69 56.66 56.69 7.5K
15:20 56.68 56.68 56.68 56.68 0.3K
15:21 56.69 56.69 56.69 56.69 1.4K
15:22 56.65 56.65 56.65 56.65 1.9K
15:23 56.65 56.65 56.65 56.65 0.2K
15:24 56.66 56.66 56.63 56.63 3.2K
15:25 56.65 56.67 56.65 56.67 3.6K
15:26 56.70 56.70 56.66 56.66 1.8K
15:27 56.66 56.66 56.66 56.66 1.6K
15:29 56.70 56.70 56.70 56.70 1.1K
15:30 56.68 56.68 56.64 56.64 2.3K
15:31 56.64 56.64 56.61 56.61 1.5K
15:32 56.63 56.63 56.62 56.62 0.5K
15:33 56.61 56.61 56.61 56.61 0.3K
15:34 56.62 56.62 56.62 56.62 0.4K
15:35 56.66 56.66 56.61 56.61 4.9K
15:37 56.59 56.61 56.59 56.59 4.2K
15:38 56.55 56.55 56.55 56.55 1.3K
15:39 56.54 56.54 56.53 56.53 1.0K
15:40 56.55 56.56 56.55 56.55 2.2K
15:41 56.52 56.52 56.52 56.52 4.1K
15:42 56.50 56.50 56.47 56.47 2.0K
15:43 56.47 56.50 56.47 56.50 1.8K
15:44 56.51 56.51 56.51 56.51 1.6K
15:45 56.50 56.50 56.50 56.50 1.3K
15:46 56.49 56.54 56.48 56.52 4.7K
15:47 56.50 56.50 56.50 56.50 1.5K
15:48 56.48 56.48 56.48 56.48 0.5K
15:49 56.48 56.48 56.45 56.45 3.1K
15:50 56.43 56.43 56.43 56.43 3.8K
15:51 56.46 56.46 56.45 56.45 4.7K
15:52 56.47 56.47 56.47 56.47 4.1K
15:53 56.47 56.50 56.47 56.50 4.1K
15:54 56.50 56.50 56.49 56.49 4.8K
15:55 56.46 56.46 56.41 56.41 9.3K
15:56 56.41 56.43 56.39 56.42 10.4K
15:57 56.42 56.45 56.42 56.44 14.6K
15:58 56.41 56.45 56.41 56.45 17.1K
15:59 56.45 56.45 56.40 56.40 168.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available