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 55.82 56.02 55.82 56.02 6.4K
09:31 55.98 56.05 55.98 56.05 1.8K
09:32 56.17 56.17 56.17 56.17 0.2K
09:33 56.11 56.43 56.11 56.11 3.4K
09:34 56.20 56.20 56.20 56.20 0.2K
09:35 56.23 56.23 56.23 56.23 0.8K
09:37 56.36 56.36 56.36 56.36 0.6K
09:39 56.07 56.07 55.99 55.99 4.4K
09:40 55.98 55.98 55.98 55.98 0.8K
09:41 55.82 55.82 55.76 55.76 3.0K
09:43 55.82 55.82 55.82 55.82 0.8K
09:44 55.79 55.98 55.79 55.98 1.9K
09:45 55.81 55.81 55.81 55.81 0.8K
09:46 55.85 55.93 55.85 55.93 2.7K
09:49 55.90 55.90 55.90 55.90 0.9K
09:50 56.02 56.02 56.00 56.00 2.1K
09:51 56.01 56.01 56.01 56.01 0.4K
09:54 56.11 56.11 56.04 56.04 0.9K
09:56 56.13 56.14 56.13 56.14 0.6K
09:57 56.09 56.09 56.09 56.09 2.8K
10:00 56.08 56.08 56.00 56.00 3.7K
10:01 56.03 56.03 55.97 56.03 6.9K
10:02 56.09 56.09 56.09 56.09 0.4K
10:03 56.09 56.13 56.09 56.13 1.8K
10:05 56.27 56.27 56.27 56.27 0.4K
10:06 56.30 56.30 56.30 56.30 1.0K
10:08 56.19 56.19 56.19 56.19 4.8K
10:09 56.11 56.15 56.11 56.15 1.5K
10:10 56.10 56.10 56.10 56.10 0.7K
10:11 56.10 56.10 56.10 56.10 0.1K
10:12 56.13 56.13 56.08 56.08 1.3K
10:13 56.13 56.15 56.13 56.15 0.9K
10:14 56.13 56.13 56.13 56.13 0.4K
10:15 56.14 56.14 56.14 56.14 0.2K
10:16 56.14 56.14 56.10 56.14 0.7K
10:17 56.04 56.04 55.99 55.99 2.9K
10:18 56.00 56.03 56.00 56.03 1.1K
10:19 56.03 56.03 56.03 56.03 0.3K
10:20 56.03 56.03 56.03 56.03 0.6K
10:21 55.99 56.05 55.99 56.05 4.0K
10:23 55.98 55.98 55.97 55.97 1.9K
10:25 56.01 56.01 56.01 56.01 1.1K
10:26 55.98 56.00 55.98 56.00 2.1K
10:32 56.02 56.08 56.02 56.08 1.6K
10:33 56.05 56.05 56.05 56.05 2.2K
10:34 56.10 56.20 56.10 56.17 2.4K
10:35 56.18 56.18 56.18 56.18 1.3K
10:37 56.15 56.16 56.12 56.16 3.1K
10:38 56.11 56.13 56.11 56.13 3.6K
10:39 56.13 56.13 56.13 56.13 1.3K
10:40 56.13 56.13 56.13 56.13 0.6K
10:41 56.22 56.26 56.22 56.24 1.2K
10:42 56.24 56.24 56.24 56.24 1.1K
10:43 56.30 56.30 56.30 56.30 0.6K
10:45 56.29 56.29 56.27 56.27 1.5K
10:46 56.27 56.27 56.27 56.27 0.2K
10:47 56.30 56.30 56.27 56.27 0.7K
10:48 56.29 56.29 56.20 56.20 3.0K
10:49 56.18 56.18 56.18 56.18 1.7K
10:51 56.19 56.21 56.19 56.21 1.3K
10:52 56.16 56.18 56.16 56.18 1.4K
10:53 56.14 56.15 56.14 56.15 0.7K
10:54 56.10 56.10 56.10 56.10 0.6K
10:55 56.12 56.14 56.09 56.09 2.1K
10:56 56.09 56.09 56.09 56.09 1.9K
10:58 56.10 56.10 56.10 56.10 2.5K
11:00 56.11 56.11 56.09 56.09 1.1K
11:01 56.06 56.08 56.06 56.08 2.4K
11:04 56.13 56.13 56.07 56.09 2.8K
11:05 56.09 56.09 56.09 56.09 3.1K
11:07 56.19 56.22 56.19 56.22 0.9K
11:09 56.23 56.23 56.17 56.17 3.5K
11:10 56.14 56.14 56.14 56.14 1.2K
11:11 56.08 56.08 56.03 56.03 1.9K
11:12 56.03 56.03 56.03 56.03 2.0K
11:15 56.08 56.08 56.06 56.06 0.5K
11:16 56.12 56.12 56.06 56.12 2.9K
11:17 56.13 56.14 56.13 56.14 0.5K
11:18 56.12 56.12 56.12 56.12 3.0K
11:21 56.11 56.11 56.10 56.10 3.2K
11:22 56.10 56.10 56.10 56.10 1.3K
11:23 56.14 56.14 56.14 56.14 0.8K
11:24 56.15 56.15 56.15 56.15 1.1K
11:26 56.17 56.17 56.17 56.17 0.7K
11:27 56.19 56.19 56.19 56.19 0.4K
11:28 56.20 56.22 56.20 56.22 1.0K
11:29 56.20 56.20 56.20 56.20 2.2K
11:30 56.15 56.15 56.15 56.15 0.9K
11:31 56.18 56.19 56.18 56.19 2.3K
11:33 56.25 56.28 56.25 56.28 0.6K
11:34 56.29 56.29 56.22 56.24 1.9K
11:35 56.24 56.24 56.24 56.24 1.6K
11:38 56.26 56.26 56.26 56.26 1.8K
11:40 56.26 56.26 56.26 56.26 0.3K
11:41 56.23 56.23 56.23 56.23 1.2K
11:42 56.17 56.19 56.17 56.19 2.2K
11:45 56.19 56.22 56.19 56.22 1.9K
11:46 56.23 56.23 56.23 56.23 1.3K
11:48 56.24 56.24 56.24 56.24 1.4K
11:49 56.21 56.21 56.21 56.21 1.3K
11:51 56.21 56.21 56.21 56.21 1.6K
11:53 56.20 56.20 56.20 56.20 0.5K
11:54 56.20 56.21 56.20 56.21 1.1K
11:55 56.21 56.21 56.21 56.21 0.7K
11:58 56.18 56.18 56.17 56.17 3.0K
12:00 56.11 56.15 56.11 56.11 2.4K
12:01 56.11 56.11 56.11 56.11 0.3K
12:03 56.12 56.12 56.12 56.12 1.1K
12:04 56.14 56.15 56.12 56.12 2.5K
12:06 56.19 56.19 56.19 56.19 1.2K
12:09 56.21 56.21 56.21 56.21 0.4K
12:10 56.18 56.18 56.18 56.18 1.6K
12:11 56.14 56.17 56.14 56.17 1.3K
12:13 56.14 56.14 56.14 56.14 0.6K
12:14 56.14 56.14 56.14 56.14 1.7K
12:15 56.17 56.17 56.17 56.17 0.4K
12:16 56.18 56.18 56.18 56.18 1.6K
12:18 56.17 56.17 56.14 56.14 2.9K
12:21 56.06 56.06 56.06 56.06 2.4K
12:23 56.03 56.03 56.03 56.03 4.5K
12:27 56.07 56.08 56.05 56.05 1.8K
12:31 56.10 56.10 56.10 56.10 0.6K
12:32 56.08 56.08 56.08 56.08 1.0K
12:33 56.08 56.08 56.08 56.08 1.3K
12:35 56.12 56.12 56.12 56.12 0.5K
12:36 56.12 56.12 56.12 56.12 0.7K
12:37 56.13 56.17 56.13 56.17 0.8K
12:38 56.17 56.17 56.17 56.17 0.4K
12:39 56.14 56.14 56.14 56.14 1.7K
12:40 56.15 56.15 56.15 56.15 0.5K
12:41 56.16 56.16 56.16 56.16 0.4K
12:42 56.17 56.17 56.15 56.15 2.4K
12:44 56.14 56.14 56.14 56.14 0.4K
12:45 56.12 56.16 56.12 56.16 4.1K
12:46 56.11 56.11 56.11 56.11 2.0K
12:47 56.12 56.12 56.12 56.12 0.5K
12:48 56.15 56.15 56.15 56.15 0.8K
12:49 56.16 56.16 56.16 56.16 0.9K
12:52 56.12 56.12 56.12 56.12 1.5K
12:53 56.08 56.08 56.08 56.08 0.5K
12:54 56.10 56.10 56.10 56.10 3.7K
13:00 56.10 56.10 56.10 56.10 1.7K
13:02 56.06 56.07 56.05 56.05 1.6K
13:03 56.03 56.03 56.00 56.00 2.2K
13:04 56.04 56.04 56.04 56.04 1.6K
13:05 56.01 56.01 56.01 56.01 0.4K
13:06 56.02 56.02 56.00 56.00 0.4K
13:07 56.03 56.03 56.00 56.00 1.4K
13:08 55.98 55.98 55.97 55.98 2.7K
13:10 56.01 56.01 56.01 56.01 0.2K
13:11 56.02 56.02 56.02 56.02 0.8K
13:12 56.01 56.01 56.01 56.01 0.4K
13:13 56.02 56.02 55.99 56.00 3.2K
13:15 56.01 56.01 56.01 56.01 0.3K
13:16 56.03 56.05 56.03 56.05 1.8K
13:17 56.07 56.09 56.07 56.09 0.7K
13:18 56.05 56.05 56.03 56.03 2.9K
13:19 56.00 56.00 56.00 56.00 0.2K
13:20 56.00 56.00 56.00 56.00 3.3K
13:22 55.94 55.94 55.94 55.94 0.5K
13:23 55.93 55.95 55.93 55.95 2.6K
13:24 55.85 55.85 55.85 55.85 1.3K
13:25 55.81 55.81 55.81 55.81 0.6K
13:26 55.81 55.81 55.81 55.81 1.6K
13:27 55.78 55.78 55.78 55.78 1.7K
13:29 55.67 55.70 55.67 55.70 2.7K
13:30 55.72 55.72 55.70 55.70 1.5K
13:31 55.70 55.70 55.70 55.70 0.4K
13:32 55.69 55.69 55.66 55.66 1.8K
13:33 55.66 55.66 55.66 55.66 1.1K
13:34 55.70 55.70 55.70 55.70 0.5K
13:35 55.72 55.72 55.72 55.72 0.5K
13:36 55.76 55.76 55.76 55.76 0.5K
13:37 55.82 55.82 55.82 55.82 1.9K
13:38 55.77 55.77 55.77 55.77 0.3K
13:39 55.79 55.79 55.79 55.79 2.2K
13:41 55.82 55.87 55.82 55.87 2.2K
13:42 55.89 55.90 55.89 55.89 1.1K
13:43 55.87 55.87 55.87 55.87 1.7K
13:45 55.90 55.90 55.90 55.90 0.8K
13:46 55.95 55.95 55.95 55.95 0.9K
13:47 55.93 55.93 55.92 55.92 0.8K
13:48 55.89 55.91 55.89 55.91 2.0K
13:50 55.87 55.87 55.85 55.85 1.4K
13:51 55.89 55.92 55.84 55.84 3.8K
13:53 55.85 55.85 55.85 55.85 1.2K
13:55 55.86 55.86 55.84 55.84 0.3K
13:56 55.88 55.88 55.88 55.88 1.3K
13:58 55.88 55.88 55.88 55.88 1.1K
13:59 55.88 55.88 55.85 55.87 1.7K
14:00 55.88 55.90 55.88 55.90 0.7K
14:01 55.93 55.94 55.93 55.94 2.1K
14:03 55.92 55.92 55.92 55.92 1.2K
14:05 55.99 55.99 55.96 55.96 0.4K
14:06 55.96 55.96 55.92 55.93 2.5K
14:07 55.92 55.92 55.92 55.92 0.9K
14:08 55.94 55.94 55.94 55.94 0.6K
14:09 55.95 55.95 55.95 55.95 3.0K
14:11 55.88 55.88 55.88 55.88 1.0K
14:12 55.91 55.91 55.91 55.91 1.3K
14:13 55.92 55.92 55.89 55.89 3.3K
14:15 55.88 55.88 55.85 55.85 1.3K
14:16 55.87 55.87 55.82 55.84 3.7K
14:19 55.88 55.88 55.88 55.88 0.8K
14:20 55.92 55.92 55.92 55.92 0.6K
14:21 55.94 55.94 55.94 55.94 1.1K
14:22 56.00 56.00 55.96 55.97 2.6K
14:23 55.97 55.97 55.97 55.97 1.7K
14:25 56.01 56.01 56.01 56.01 0.2K
14:26 56.00 56.00 56.00 56.00 1.7K
14:27 56.01 56.01 56.01 56.01 0.8K
14:28 56.04 56.04 56.04 56.04 0.7K
14:29 56.04 56.04 56.04 56.04 0.8K
14:31 56.06 56.06 56.01 56.01 4.6K
14:34 55.99 55.99 55.99 55.99 1.2K
14:36 56.00 56.00 56.00 56.00 1.0K
14:37 56.02 56.04 56.02 56.04 1.1K
14:38 56.04 56.06 56.04 56.06 0.5K
14:39 56.04 56.04 56.01 56.02 3.0K
14:40 56.03 56.03 56.03 56.03 1.5K
14:41 56.02 56.02 56.02 56.02 1.0K
14:42 56.02 56.02 56.02 56.02 2.4K
14:44 56.06 56.06 56.06 56.06 0.8K
14:45 56.07 56.07 56.07 56.07 1.2K
14:47 56.08 56.08 56.08 56.08 1.9K
14:48 56.14 56.14 56.14 56.14 0.2K
14:49 56.12 56.12 56.12 56.12 1.7K
14:50 56.14 56.14 56.12 56.12 1.4K
14:51 56.11 56.11 56.09 56.09 1.5K
14:52 56.08 56.08 56.08 56.08 1.1K
14:53 56.07 56.08 56.07 56.08 1.4K
14:54 56.08 56.08 56.08 56.08 2.0K
14:57 56.11 56.11 56.08 56.08 5.0K
14:58 56.08 56.08 56.08 56.08 1.5K
15:00 56.12 56.12 56.12 56.12 0.9K
15:01 56.12 56.12 56.12 56.12 0.4K
15:02 56.08 56.09 56.08 56.08 6.9K
15:03 56.08 56.08 56.08 56.08 3.2K
15:05 56.08 56.08 56.08 56.08 1.0K
15:06 56.15 56.15 56.09 56.09 2.5K
15:08 56.06 56.08 56.06 56.08 3.9K
15:11 56.10 56.10 56.10 56.10 0.4K
15:12 56.11 56.11 56.11 56.11 0.3K
15:13 56.12 56.12 56.12 56.12 2.4K
15:14 56.12 56.12 56.12 56.12 1.0K
15:15 56.08 56.08 56.08 56.08 0.6K
15:16 56.06 56.06 56.04 56.04 4.0K
15:17 56.06 56.11 56.06 56.11 2.5K
15:19 56.11 56.11 56.09 56.09 1.4K
15:20 56.13 56.13 56.13 56.13 0.5K
15:21 56.12 56.12 56.06 56.06 2.0K
15:22 56.10 56.10 56.10 56.10 1.1K
15:23 56.07 56.07 56.06 56.06 1.6K
15:25 56.08 56.08 56.03 56.03 2.3K
15:26 56.01 56.03 56.01 56.03 3.3K
15:27 56.05 56.05 56.05 56.05 1.7K
15:29 56.04 56.04 56.04 56.04 0.5K
15:30 56.05 56.05 56.02 56.03 6.0K
15:31 56.02 56.02 56.02 56.02 1.3K
15:32 56.01 56.01 56.01 56.01 1.2K
15:33 56.03 56.03 56.03 56.03 1.0K
15:34 56.02 56.02 56.02 56.02 1.1K
15:35 56.04 56.04 56.04 56.04 1.4K
15:36 56.04 56.05 56.04 56.05 2.6K
15:37 56.04 56.04 56.03 56.03 1.7K
15:38 56.04 56.05 56.04 56.05 1.5K
15:39 56.05 56.05 56.05 56.05 2.8K
15:40 56.04 56.04 56.04 56.04 1.4K
15:41 56.04 56.04 56.02 56.04 7.1K
15:42 56.05 56.05 56.04 56.04 3.2K
15:43 56.04 56.06 56.04 56.04 1.3K
15:44 56.05 56.05 56.02 56.05 6.2K
15:45 56.06 56.08 56.06 56.08 1.4K
15:46 56.08 56.08 56.03 56.03 3.8K
15:47 56.01 56.01 55.97 55.97 2.5K
15:48 55.97 55.97 55.95 55.95 4.1K
15:49 55.97 55.97 55.97 55.97 2.8K
15:50 56.00 56.03 55.96 55.96 10.2K
15:51 55.93 55.93 55.87 55.88 3.4K
15:52 55.89 55.92 55.89 55.92 4.4K
15:53 55.93 55.93 55.93 55.93 1.1K
15:54 55.93 55.94 55.91 55.92 7.4K
15:55 55.86 55.91 55.86 55.91 5.2K
15:56 55.92 55.96 55.91 55.94 7.7K
15:57 55.93 55.93 55.88 55.92 13.5K
15:58 55.93 55.93 55.92 55.93 4.9K
15:59 55.93 55.99 55.92 55.99 182.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available