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 56.48 56.48 56.48 56.48 2.0K
09:31 56.49 56.49 56.49 56.49 0.4K
09:32 56.47 56.47 56.47 56.47 0.5K
09:33 56.34 56.34 56.34 56.34 0.2K
09:34 56.42 56.42 56.42 56.42 0.3K
09:36 56.48 56.48 56.48 56.48 0.3K
09:37 56.54 56.54 56.54 56.54 0.2K
09:38 56.55 56.55 56.55 56.55 0.2K
09:41 56.54 56.54 56.54 56.54 0.2K
09:42 56.39 56.39 56.26 56.27 3.2K
09:43 56.32 56.32 56.32 56.32 0.7K
09:44 56.29 56.34 56.29 56.34 3.7K
09:45 56.41 56.41 56.41 56.41 0.4K
09:47 56.36 56.36 56.36 56.36 0.3K
09:48 56.26 56.29 56.26 56.29 2.5K
09:49 56.30 56.30 56.30 56.30 0.9K
09:52 56.34 56.34 56.30 56.30 2.5K
09:54 56.39 56.47 56.39 56.47 2.7K
09:55 56.48 56.48 56.47 56.47 1.9K
09:56 56.44 56.50 56.44 56.50 0.8K
09:57 56.51 56.51 56.50 56.50 1.4K
10:00 56.49 56.49 56.40 56.40 4.9K
10:02 56.26 56.28 56.26 56.28 1.9K
10:03 56.30 56.30 56.30 56.30 1.5K
10:05 56.36 56.36 56.36 56.36 0.8K
10:06 56.36 56.36 56.36 56.36 1.0K
10:07 56.35 56.35 56.35 56.35 1.6K
10:08 56.42 56.43 56.42 56.43 0.6K
10:10 56.48 56.50 56.48 56.50 1.1K
10:11 56.49 56.49 56.49 56.49 0.6K
10:14 56.51 56.51 56.45 56.45 1.9K
10:17 56.47 56.47 56.47 56.47 1.1K
10:20 56.56 56.56 56.52 56.52 0.9K
10:21 56.51 56.51 56.47 56.47 3.8K
10:24 56.53 56.53 56.53 56.53 0.8K
10:25 56.59 56.59 56.59 56.59 0.4K
10:26 56.56 56.56 56.56 56.56 1.1K
10:27 56.57 56.57 56.57 56.57 1.6K
10:29 56.64 56.65 56.63 56.63 1.1K
10:30 56.63 56.63 56.60 56.60 2.8K
10:31 56.61 56.61 56.61 56.61 0.4K
10:32 56.59 56.59 56.59 56.59 1.0K
10:33 56.61 56.63 56.61 56.63 3.1K
10:34 56.61 56.61 56.58 56.58 2.8K
10:35 56.59 56.59 56.59 56.59 0.3K
10:36 56.59 56.59 56.59 56.59 0.4K
10:37 56.59 56.59 56.59 56.59 0.3K
10:38 56.59 56.60 56.59 56.60 1.6K
10:39 56.64 56.64 56.62 56.62 2.0K
10:40 56.64 56.64 56.64 56.64 0.6K
10:41 56.63 56.63 56.63 56.63 0.5K
10:42 56.63 56.63 56.61 56.61 1.4K
10:43 56.64 56.64 56.64 56.64 1.8K
10:46 56.65 56.65 56.65 56.65 0.2K
10:47 56.65 56.65 56.65 56.65 0.2K
10:48 56.64 56.64 56.64 56.64 3.1K
10:49 56.65 56.65 56.65 56.65 0.2K
10:50 56.65 56.71 56.65 56.71 1.0K
10:51 56.62 56.62 56.62 56.62 4.3K
10:56 56.66 56.66 56.66 56.66 1.0K
10:57 56.64 56.64 56.60 56.60 1.3K
10:58 56.58 56.58 56.57 56.57 1.4K
11:02 56.59 56.59 56.59 56.59 0.6K
11:03 56.59 56.59 56.59 56.59 0.6K
11:05 56.58 56.58 56.58 56.58 0.3K
11:06 56.56 56.56 56.53 56.53 2.4K
11:07 56.56 56.57 56.56 56.57 1.2K
11:08 56.58 56.58 56.58 56.58 2.8K
11:12 56.62 56.62 56.61 56.61 1.5K
11:13 56.63 56.63 56.63 56.63 0.5K
11:14 56.64 56.64 56.64 56.64 1.0K
11:15 56.67 56.68 56.67 56.68 0.7K
11:17 56.69 56.69 56.66 56.66 2.4K
11:18 56.64 56.64 56.60 56.60 2.7K
11:20 56.62 56.62 56.62 56.62 0.6K
11:22 56.58 56.59 56.58 56.59 2.8K
11:24 56.59 56.59 56.59 56.59 0.9K
11:25 56.59 56.61 56.59 56.61 1.8K
11:27 56.63 56.63 56.63 56.63 1.0K
11:29 56.63 56.63 56.63 56.63 0.5K
11:30 56.63 56.63 56.63 56.63 0.4K
11:32 56.62 56.62 56.60 56.60 2.0K
11:33 56.60 56.60 56.58 56.58 1.6K
11:34 56.58 56.60 56.58 56.60 0.6K
11:35 56.57 56.59 56.56 56.59 3.3K
11:36 56.66 56.66 56.64 56.64 0.8K
11:37 56.64 56.64 56.64 56.64 0.5K
11:38 56.66 56.69 56.66 56.68 2.4K
11:39 56.70 56.70 56.70 56.70 0.7K
11:41 56.68 56.68 56.65 56.66 2.1K
11:42 56.65 56.65 56.65 56.65 0.5K
11:43 56.62 56.64 56.62 56.64 3.4K
11:48 56.68 56.69 56.68 56.69 1.4K
11:49 56.70 56.70 56.70 56.70 0.5K
11:51 56.70 56.70 56.70 56.70 0.2K
11:52 56.68 56.70 56.68 56.70 0.7K
11:53 56.70 56.73 56.70 56.73 2.0K
11:54 56.71 56.71 56.71 56.71 0.3K
11:55 56.72 56.72 56.72 56.72 0.4K
11:56 56.71 56.71 56.71 56.71 2.7K
11:57 56.71 56.71 56.71 56.71 0.6K
11:58 56.71 56.71 56.71 56.71 0.9K
11:59 56.74 56.74 56.73 56.73 0.4K
12:00 56.72 56.72 56.68 56.68 2.4K
12:01 56.68 56.68 56.68 56.68 0.8K
12:02 56.69 56.69 56.69 56.69 0.6K
12:03 56.66 56.66 56.64 56.66 1.6K
12:04 56.64 56.65 56.64 56.65 1.2K
12:05 56.63 56.64 56.62 56.64 1.1K
12:06 56.62 56.62 56.62 56.62 0.4K
12:07 56.67 56.67 56.67 56.67 2.2K
12:09 56.67 56.67 56.67 56.67 0.5K
12:11 56.66 56.66 56.65 56.65 1.0K
12:12 56.64 56.64 56.64 56.64 2.4K
12:13 56.66 56.66 56.66 56.66 0.6K
12:14 56.62 56.62 56.62 56.62 1.0K
12:16 56.63 56.63 56.63 56.63 1.6K
12:17 56.63 56.63 56.63 56.63 1.1K
12:19 56.68 56.69 56.68 56.69 1.6K
12:20 56.66 56.66 56.66 56.66 0.3K
12:21 56.67 56.67 56.67 56.67 0.5K
12:22 56.69 56.69 56.69 56.69 0.4K
12:24 56.70 56.70 56.70 56.70 0.3K
12:25 56.67 56.67 56.67 56.67 1.0K
12:26 56.68 56.69 56.68 56.69 1.8K
12:34 56.67 56.67 56.67 56.67 0.9K
12:37 56.70 56.75 56.70 56.75 3.4K
12:38 56.73 56.73 56.73 56.73 0.2K
12:39 56.75 56.75 56.75 56.75 0.6K
12:42 56.76 56.76 56.76 56.76 3.5K
12:43 56.76 56.76 56.76 56.76 0.8K
12:45 56.78 56.78 56.78 56.78 0.3K
12:46 56.79 56.79 56.79 56.79 0.5K
12:48 56.80 56.80 56.80 56.80 0.5K
12:49 56.80 56.80 56.80 56.80 0.4K
12:50 56.81 56.81 56.81 56.81 0.5K
12:51 56.80 56.80 56.80 56.80 0.2K
12:52 56.81 56.81 56.81 56.81 1.2K
12:53 56.77 56.77 56.77 56.77 2.1K
12:54 56.77 56.77 56.77 56.77 0.3K
12:56 56.76 56.76 56.76 56.76 1.9K
12:57 56.78 56.78 56.78 56.78 0.1K
12:58 56.78 56.78 56.77 56.77 0.5K
12:59 56.79 56.79 56.79 56.79 1.5K
13:01 56.79 56.79 56.79 56.79 1.2K
13:02 56.81 56.81 56.81 56.81 1.4K
13:04 56.82 56.82 56.82 56.82 0.9K
13:08 56.82 56.82 56.82 56.82 2.4K
13:09 56.81 56.81 56.81 56.81 1.3K
13:11 56.83 56.83 56.83 56.83 0.4K
13:12 56.82 56.82 56.82 56.82 1.2K
13:15 56.87 56.87 56.87 56.87 0.4K
13:17 56.87 56.87 56.84 56.84 3.6K
13:20 56.82 56.82 56.82 56.82 0.9K
13:21 56.83 56.83 56.83 56.83 1.4K
13:24 56.86 56.87 56.86 56.87 1.0K
13:26 56.86 56.86 56.86 56.86 0.7K
13:28 56.87 56.87 56.87 56.87 0.4K
13:29 56.85 56.85 56.85 56.85 1.5K
13:30 56.83 56.83 56.83 56.83 0.6K
13:31 56.83 56.83 56.83 56.83 0.8K
13:33 56.86 56.86 56.85 56.85 0.7K
13:35 56.85 56.85 56.85 56.85 0.4K
13:37 56.83 56.83 56.82 56.83 2.2K
13:38 56.85 56.85 56.85 56.85 0.7K
13:39 56.83 56.83 56.83 56.83 0.2K
13:40 56.83 56.83 56.81 56.81 1.3K
13:41 56.79 56.79 56.79 56.79 0.5K
13:43 56.81 56.81 56.81 56.81 0.7K
13:44 56.81 56.81 56.79 56.79 3.6K
13:47 56.82 56.82 56.82 56.82 1.0K
13:48 56.83 56.83 56.83 56.83 0.2K
13:49 56.80 56.80 56.80 56.80 0.7K
13:51 56.81 56.82 56.81 56.81 1.8K
13:53 56.85 56.86 56.85 56.86 0.8K
13:54 56.84 56.84 56.84 56.84 0.6K
13:55 56.83 56.83 56.83 56.83 0.8K
13:56 56.83 56.83 56.83 56.83 1.1K
13:57 56.80 56.80 56.80 56.80 1.1K
14:00 56.80 56.80 56.80 56.80 0.8K
14:01 56.83 56.83 56.83 56.83 2.1K
14:03 56.84 56.84 56.84 56.84 0.8K
14:05 56.85 56.85 56.85 56.85 0.7K
14:07 56.84 56.84 56.83 56.83 0.3K
14:08 56.86 56.86 56.86 56.86 4.6K
14:09 56.88 56.88 56.87 56.87 2.9K
14:10 56.82 56.82 56.82 56.82 1.1K
14:12 56.82 56.82 56.82 56.82 0.3K
14:13 56.82 56.82 56.82 56.82 0.6K
14:15 56.80 56.80 56.80 56.80 0.5K
14:16 56.80 56.80 56.80 56.80 1.3K
14:18 56.81 56.81 56.80 56.80 2.2K
14:19 56.79 56.79 56.79 56.79 0.4K
14:20 56.79 56.79 56.79 56.79 0.4K
14:21 56.79 56.79 56.79 56.79 0.2K
14:22 56.79 56.79 56.79 56.79 2.4K
14:25 56.79 56.79 56.79 56.79 0.4K
14:26 56.78 56.78 56.78 56.78 0.9K
14:27 56.77 56.77 56.77 56.77 0.3K
14:28 56.76 56.76 56.76 56.76 0.6K
14:29 56.76 56.76 56.76 56.76 2.2K
14:31 56.78 56.78 56.78 56.78 0.9K
14:34 56.78 56.78 56.78 56.78 0.6K
14:35 56.77 56.77 56.77 56.77 1.6K
14:36 56.77 56.77 56.77 56.77 0.9K
14:37 56.78 56.78 56.78 56.78 1.7K
14:38 56.80 56.80 56.80 56.80 1.6K
14:40 56.77 56.77 56.77 56.77 0.5K
14:42 56.77 56.77 56.76 56.76 1.8K
14:43 56.75 56.75 56.75 56.75 0.9K
14:44 56.74 56.74 56.74 56.74 0.8K
14:47 56.75 56.75 56.75 56.75 2.1K
14:50 56.70 56.70 56.66 56.67 1.9K
14:51 56.65 56.65 56.65 56.65 0.3K
14:52 56.64 56.64 56.64 56.64 0.4K
14:53 56.66 56.66 56.66 56.66 1.6K
14:54 56.66 56.68 56.66 56.68 2.4K
14:55 56.68 56.68 56.68 56.68 0.5K
14:57 56.69 56.69 56.66 56.66 13.0K
14:59 56.66 56.67 56.66 56.67 1.4K
15:00 56.65 56.65 56.65 56.65 1.6K
15:03 56.61 56.61 56.61 56.61 0.6K
15:04 56.63 56.63 56.63 56.63 0.7K
15:05 56.65 56.65 56.65 56.65 0.8K
15:07 56.64 56.66 56.64 56.66 2.6K
15:08 56.63 56.63 56.63 56.63 0.3K
15:10 56.61 56.65 56.61 56.65 2.4K
15:11 56.62 56.63 56.62 56.63 2.8K
15:12 56.64 56.64 56.64 56.64 0.9K
15:13 56.64 56.64 56.64 56.64 2.5K
15:18 56.64 56.64 56.64 56.64 0.4K
15:19 56.64 56.64 56.64 56.64 2.1K
15:20 56.66 56.66 56.66 56.66 0.1K
15:21 56.66 56.66 56.66 56.66 3.1K
15:22 56.65 56.65 56.65 56.65 0.5K
15:23 56.66 56.66 56.66 56.66 1.7K
15:24 56.66 56.66 56.66 56.66 2.3K
15:29 56.68 56.68 56.67 56.67 4.3K
15:30 56.68 56.70 56.68 56.70 2.7K
15:31 56.70 56.70 56.70 56.70 1.7K
15:32 56.66 56.66 56.65 56.65 2.7K
15:33 56.65 56.65 56.60 56.60 1.1K
15:34 56.61 56.61 56.59 56.61 0.9K
15:35 56.66 56.66 56.66 56.66 2.5K
15:36 56.64 56.64 56.63 56.63 3.5K
15:38 56.63 56.63 56.61 56.63 5.5K
15:39 56.62 56.62 56.62 56.62 0.4K
15:40 56.62 56.62 56.62 56.62 1.2K
15:41 56.64 56.64 56.64 56.64 1.3K
15:42 56.64 56.65 56.64 56.65 2.1K
15:43 56.67 56.67 56.67 56.67 1.6K
15:44 56.67 56.67 56.67 56.67 1.1K
15:45 56.65 56.68 56.65 56.68 3.9K
15:46 56.69 56.69 56.69 56.69 0.3K
15:47 56.69 56.69 56.65 56.65 6.1K
15:48 56.67 56.70 56.67 56.70 3.3K
15:49 56.70 56.71 56.69 56.71 1.9K
15:50 56.72 56.75 56.72 56.75 2.2K
15:51 56.77 56.77 56.76 56.76 4.8K
15:52 56.77 56.78 56.76 56.76 3.5K
15:53 56.78 56.79 56.76 56.76 5.9K
15:54 56.77 56.78 56.74 56.74 6.5K
15:55 56.74 56.74 56.71 56.74 7.7K
15:56 56.74 56.79 56.73 56.79 8.0K
15:57 56.77 56.77 56.74 56.75 15.3K
15:58 56.74 56.75 56.72 56.72 12.3K
15:59 56.72 56.72 56.70 56.70 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available