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 55.75 55.90 55.75 55.84 4.4K
09:31 56.03 56.03 56.03 56.03 1.8K
09:32 56.02 56.02 56.02 56.02 0.9K
09:34 56.24 56.24 56.24 56.24 2.0K
09:36 56.50 56.63 56.50 56.63 2.4K
09:37 56.67 56.67 56.67 56.67 0.8K
09:39 56.53 56.54 56.53 56.54 0.6K
09:40 56.58 56.58 56.57 56.58 1.0K
09:41 56.49 56.49 56.38 56.38 9.0K
09:44 56.34 56.34 56.34 56.34 1.1K
09:46 56.35 56.37 56.33 56.33 2.2K
09:47 56.33 56.41 56.33 56.37 5.0K
09:48 56.37 56.37 56.33 56.33 2.2K
09:49 56.34 56.34 56.34 56.34 0.5K
09:51 56.29 56.32 56.22 56.24 5.0K
09:53 56.25 56.25 56.25 56.25 0.2K
09:54 56.20 56.30 56.20 56.30 7.1K
09:55 56.36 56.36 56.28 56.28 0.3K
09:56 56.36 56.36 56.36 56.36 5.3K
09:58 56.23 56.23 56.20 56.20 3.7K
09:59 56.21 56.27 56.21 56.27 1.6K
10:00 56.23 56.25 56.23 56.25 2.7K
10:02 56.19 56.19 56.19 56.19 1.3K
10:03 56.28 56.28 56.28 56.28 0.7K
10:04 56.21 56.24 56.21 56.24 1.1K
10:05 56.15 56.15 56.15 56.15 1.4K
10:06 56.15 56.21 56.11 56.21 2.4K
10:07 56.22 56.22 56.17 56.17 1.2K
10:08 56.20 56.25 56.20 56.24 8.0K
10:09 56.39 56.39 56.39 56.39 0.8K
10:11 56.37 56.37 56.37 56.37 2.9K
10:12 56.36 56.41 56.35 56.40 2.0K
10:13 56.39 56.39 56.39 56.39 2.5K
10:14 56.31 56.31 56.31 56.31 2.5K
10:15 56.22 56.24 56.18 56.18 1.3K
10:16 56.25 56.25 56.25 56.25 0.6K
10:17 56.25 56.25 56.25 56.25 2.1K
10:21 56.25 56.25 56.19 56.19 1.4K
10:22 56.24 56.24 56.24 56.24 0.5K
10:23 56.23 56.28 56.23 56.28 2.1K
10:25 56.28 56.28 56.28 56.28 0.9K
10:26 56.35 56.35 56.35 56.35 0.7K
10:27 56.33 56.33 56.33 56.33 1.3K
10:28 56.33 56.36 56.33 56.36 1.5K
10:30 56.35 56.35 56.35 56.35 3.0K
10:34 56.25 56.25 56.25 56.25 0.8K
10:35 56.25 56.25 56.24 56.24 2.5K
10:36 56.19 56.23 56.19 56.23 1.9K
10:37 56.29 56.30 56.29 56.30 3.5K
10:41 56.20 56.20 56.20 56.20 2.8K
10:45 56.25 56.25 56.25 56.25 1.1K
10:46 56.33 56.33 56.33 56.33 1.6K
10:48 56.27 56.27 56.27 56.27 2.1K
10:49 56.32 56.32 56.32 56.32 1.0K
10:50 56.31 56.31 56.27 56.27 0.9K
10:51 56.29 56.29 56.22 56.22 5.7K
10:52 56.26 56.26 56.26 56.26 0.8K
10:53 56.20 56.22 56.20 56.22 2.2K
10:56 56.26 56.26 56.22 56.22 1.1K
10:57 56.24 56.24 56.24 56.24 0.4K
10:58 56.11 56.14 56.11 56.14 2.4K
10:59 56.11 56.11 56.11 56.11 1.1K
11:00 56.10 56.10 56.10 56.10 2.4K
11:01 56.16 56.16 56.16 56.16 1.1K
11:02 56.18 56.22 56.18 56.22 1.1K
11:03 56.29 56.37 56.29 56.37 1.6K
11:04 56.35 56.35 56.29 56.29 7.9K
11:06 56.33 56.33 56.33 56.33 0.1K
11:07 56.34 56.34 56.34 56.34 1.2K
11:09 56.35 56.35 56.35 56.35 0.7K
11:10 56.34 56.34 56.26 56.26 3.8K
11:11 56.26 56.29 56.26 56.29 1.6K
11:12 56.27 56.27 56.27 56.27 2.0K
11:15 56.28 56.30 56.28 56.30 2.3K
11:16 56.29 56.29 56.25 56.25 3.7K
11:17 56.26 56.26 56.26 56.26 0.4K
11:18 56.23 56.23 56.21 56.21 2.0K
11:20 56.21 56.25 56.21 56.23 2.5K
11:21 56.21 56.24 56.20 56.24 2.3K
11:24 56.22 56.22 56.21 56.21 2.0K
11:25 56.23 56.23 56.23 56.23 0.7K
11:26 56.18 56.20 56.18 56.18 3.5K
11:27 56.13 56.13 56.08 56.08 1.5K
11:28 56.12 56.14 56.12 56.14 0.6K
11:29 56.15 56.15 56.15 56.15 0.7K
11:30 56.19 56.19 56.17 56.17 0.8K
11:31 56.17 56.17 56.17 56.17 1.2K
11:33 56.21 56.21 56.21 56.21 0.4K
11:34 56.16 56.16 56.15 56.15 2.1K
11:35 56.15 56.18 56.15 56.18 0.8K
11:36 56.17 56.17 56.17 56.17 0.4K
11:37 56.22 56.22 56.22 56.22 0.7K
11:39 56.27 56.27 56.27 56.27 1.2K
11:43 56.32 56.32 56.32 56.32 0.7K
11:44 56.33 56.33 56.33 56.33 0.9K
11:45 56.33 56.33 56.33 56.33 2.4K
11:50 56.40 56.40 56.40 56.40 0.6K
11:51 56.43 56.43 56.41 56.41 1.5K
11:52 56.41 56.41 56.41 56.41 0.2K
11:53 56.44 56.44 56.44 56.44 1.6K
11:56 56.52 56.52 56.52 56.52 0.4K
11:57 56.54 56.54 56.54 56.54 0.1K
11:58 56.54 56.54 56.51 56.51 3.6K
11:59 56.51 56.51 56.51 56.51 0.7K
12:00 56.53 56.53 56.48 56.48 2.4K
12:01 56.47 56.47 56.47 56.47 0.5K
12:02 56.50 56.50 56.50 56.50 1.5K
12:04 56.53 56.53 56.53 56.53 1.8K
12:06 56.58 56.58 56.58 56.58 0.4K
12:07 56.59 56.59 56.59 56.59 0.3K
12:08 56.58 56.58 56.58 56.58 0.8K
12:10 56.60 56.60 56.60 56.60 1.0K
12:11 56.63 56.63 56.63 56.63 0.2K
12:12 56.63 56.63 56.63 56.63 0.4K
12:13 56.60 56.62 56.60 56.62 2.6K
12:14 56.62 56.63 56.62 56.62 0.8K
12:16 56.61 56.61 56.61 56.61 0.5K
12:17 56.61 56.61 56.61 56.61 0.7K
12:20 56.60 56.62 56.60 56.62 1.1K
12:21 56.61 56.61 56.59 56.59 2.8K
12:23 56.62 56.62 56.62 56.62 2.1K
12:27 56.64 56.64 56.64 56.64 0.9K
12:28 56.62 56.62 56.62 56.62 1.6K
12:30 56.61 56.61 56.61 56.61 1.1K
12:31 56.60 56.60 56.59 56.59 2.5K
12:34 56.62 56.62 56.62 56.62 0.4K
12:35 56.62 56.62 56.62 56.62 0.2K
12:36 56.59 56.61 56.59 56.61 0.7K
12:38 56.63 56.63 56.63 56.63 1.2K
12:39 56.63 56.63 56.63 56.63 0.1K
12:40 56.59 56.59 56.59 56.59 1.8K
12:41 56.60 56.61 56.60 56.60 1.4K
12:42 56.57 56.57 56.57 56.57 0.9K
12:43 56.57 56.57 56.57 56.57 1.1K
12:44 56.60 56.60 56.60 56.60 0.6K
12:45 56.63 56.63 56.63 56.63 2.4K
12:50 56.71 56.71 56.67 56.67 2.4K
12:52 56.69 56.72 56.69 56.72 1.5K
12:53 56.70 56.72 56.68 56.68 3.7K
12:54 56.70 56.70 56.70 56.70 1.0K
12:56 56.69 56.71 56.68 56.68 2.6K
12:58 56.66 56.66 56.64 56.66 1.3K
12:59 56.65 56.65 56.65 56.65 0.4K
13:00 56.65 56.67 56.62 56.65 5.8K
13:01 56.67 56.67 56.67 56.67 0.8K
13:02 56.60 56.62 56.60 56.62 1.3K
13:04 56.64 56.64 56.64 56.64 0.4K
13:06 56.67 56.67 56.67 56.67 0.1K
13:07 56.59 56.59 56.59 56.59 2.2K
13:09 56.58 56.59 56.58 56.59 0.8K
13:10 56.58 56.58 56.58 56.58 0.5K
13:11 56.60 56.60 56.60 56.60 0.3K
13:12 56.60 56.60 56.60 56.60 0.3K
13:13 56.58 56.58 56.58 56.58 1.5K
13:14 56.58 56.61 56.57 56.57 3.0K
13:16 56.63 56.63 56.63 56.63 1.3K
13:17 56.60 56.60 56.60 56.60 1.9K
13:18 56.58 56.58 56.58 56.58 0.6K
13:20 56.58 56.58 56.53 56.53 3.4K
13:21 56.58 56.58 56.58 56.58 0.6K
13:22 56.59 56.62 56.59 56.62 1.0K
13:23 56.62 56.62 56.61 56.61 0.8K
13:25 56.58 56.58 56.56 56.57 2.1K
13:26 56.57 56.57 56.57 56.57 0.8K
13:27 56.56 56.56 56.55 56.55 1.8K
13:28 56.53 56.53 56.52 56.52 1.4K
13:30 56.52 56.58 56.52 56.58 1.4K
13:31 56.60 56.60 56.57 56.58 1.2K
13:32 56.59 56.59 56.59 56.59 0.3K
13:33 56.60 56.60 56.60 56.60 0.4K
13:34 56.59 56.59 56.57 56.57 1.1K
13:35 56.57 56.57 56.57 56.57 0.3K
13:36 56.57 56.57 56.56 56.56 2.7K
13:38 56.53 56.53 56.52 56.52 2.1K
13:40 56.50 56.54 56.48 56.54 3.6K
13:41 56.49 56.51 56.49 56.51 1.1K
13:42 56.52 56.52 56.52 56.52 0.5K
13:43 56.52 56.52 56.51 56.52 1.3K
13:44 56.52 56.52 56.52 56.52 0.8K
13:45 56.55 56.55 56.55 56.55 0.9K
13:46 56.53 56.53 56.51 56.52 4.9K
13:47 56.47 56.48 56.45 56.45 3.5K
13:48 56.45 56.45 56.45 56.45 0.5K
13:49 56.49 56.49 56.49 56.49 1.5K
13:51 56.52 56.52 56.52 56.52 1.6K
13:54 56.48 56.48 56.48 56.48 1.7K
13:55 56.42 56.42 56.42 56.42 0.5K
13:56 56.41 56.42 56.41 56.42 2.5K
14:00 56.43 56.43 56.43 56.43 1.8K
14:02 56.38 56.38 56.38 56.38 0.2K
14:03 56.38 56.40 56.38 56.40 1.1K
14:04 56.41 56.41 56.41 56.41 0.4K
14:05 56.42 56.42 56.42 56.42 0.6K
14:06 56.45 56.48 56.45 56.48 2.6K
14:07 56.42 56.42 56.42 56.42 1.1K
14:09 56.42 56.42 56.41 56.41 3.7K
14:12 56.40 56.40 56.40 56.40 1.2K
14:13 56.40 56.40 56.40 56.40 0.6K
14:14 56.40 56.40 56.40 56.40 1.9K
14:17 56.38 56.39 56.38 56.39 1.7K
14:18 56.38 56.38 56.38 56.38 0.6K
14:19 56.41 56.41 56.41 56.41 0.6K
14:20 56.40 56.40 56.40 56.40 0.4K
14:22 56.41 56.41 56.39 56.39 2.0K
14:23 56.41 56.43 56.41 56.43 1.8K
14:25 56.48 56.48 56.48 56.48 1.1K
14:27 56.50 56.50 56.50 56.50 0.4K
14:28 56.51 56.51 56.51 56.51 1.1K
14:29 56.49 56.49 56.49 56.49 1.6K
14:30 56.48 56.48 56.48 56.48 0.9K
14:32 56.50 56.51 56.50 56.51 2.3K
14:34 56.51 56.51 56.51 56.51 0.3K
14:35 56.51 56.51 56.50 56.50 0.6K
14:36 56.52 56.52 56.52 56.52 2.1K
14:37 56.54 56.54 56.53 56.53 2.0K
14:40 56.54 56.54 56.53 56.53 4.2K
14:45 56.57 56.58 56.56 56.56 2.9K
14:46 56.57 56.57 56.57 56.57 0.4K
14:47 56.58 56.58 56.58 56.58 0.4K
14:48 56.58 56.58 56.58 56.58 0.9K
14:49 56.57 56.61 56.57 56.61 1.7K
14:50 56.61 56.61 56.59 56.59 1.5K
14:51 56.59 56.59 56.58 56.58 2.8K
14:52 56.56 56.56 56.56 56.56 1.0K
14:53 56.54 56.54 56.52 56.54 1.4K
14:54 56.57 56.57 56.57 56.57 0.7K
14:55 56.56 56.56 56.56 56.56 1.1K
14:56 56.54 56.54 56.54 56.54 0.7K
14:57 56.54 56.54 56.52 56.52 1.9K
14:58 56.53 56.53 56.53 56.53 1.6K
14:59 56.53 56.53 56.53 56.53 1.7K
15:00 56.53 56.54 56.53 56.54 1.1K
15:02 56.52 56.52 56.52 56.52 0.6K
15:03 56.54 56.56 56.54 56.56 3.9K
15:04 56.55 56.55 56.55 56.55 0.4K
15:06 56.57 56.57 56.57 56.57 1.1K
15:08 56.60 56.60 56.60 56.60 1.5K
15:09 56.57 56.57 56.57 56.57 2.2K
15:10 56.58 56.58 56.57 56.57 1.2K
15:11 56.59 56.59 56.58 56.58 1.5K
15:13 56.56 56.56 56.56 56.56 0.6K
15:14 56.54 56.54 56.54 56.54 3.2K
15:16 56.54 56.54 56.54 56.54 0.4K
15:17 56.53 56.53 56.53 56.53 2.8K
15:18 56.57 56.57 56.57 56.57 1.3K
15:19 56.58 56.58 56.58 56.58 1.2K
15:20 56.55 56.56 56.54 56.54 2.3K
15:21 56.53 56.53 56.53 56.53 0.4K
15:22 56.52 56.54 56.52 56.53 2.1K
15:23 56.54 56.54 56.54 56.54 0.9K
15:24 56.54 56.54 56.54 56.54 0.7K
15:25 56.53 56.53 56.51 56.51 3.1K
15:26 56.51 56.51 56.47 56.49 3.9K
15:27 56.49 56.49 56.49 56.49 0.6K
15:28 56.51 56.51 56.49 56.49 1.0K
15:29 56.51 56.51 56.51 56.51 1.8K
15:30 56.47 56.50 56.44 56.50 5.2K
15:31 56.45 56.45 56.45 56.45 1.2K
15:32 56.42 56.43 56.42 56.43 2.1K
15:33 56.40 56.42 56.40 56.42 1.3K
15:34 56.44 56.44 56.44 56.44 0.9K
15:35 56.44 56.44 56.41 56.41 1.2K
15:36 56.42 56.42 56.41 56.41 3.6K
15:37 56.41 56.41 56.39 56.39 0.7K
15:38 56.40 56.40 56.39 56.39 2.7K
15:39 56.40 56.40 56.39 56.39 3.9K
15:41 56.42 56.42 56.42 56.42 2.0K
15:43 56.43 56.46 56.43 56.46 2.1K
15:44 56.46 56.46 56.45 56.45 1.6K
15:45 56.45 56.46 56.45 56.46 3.3K
15:46 56.47 56.47 56.45 56.47 4.4K
15:47 56.53 56.53 56.53 56.53 1.7K
15:48 56.53 56.53 56.53 56.53 3.0K
15:49 56.54 56.55 56.54 56.55 1.3K
15:50 56.58 56.58 56.54 56.54 4.0K
15:51 56.51 56.51 56.49 56.49 2.4K
15:52 56.46 56.47 56.45 56.47 5.2K
15:53 56.44 56.45 56.44 56.44 4.0K
15:54 56.43 56.46 56.42 56.44 7.7K
15:55 56.45 56.49 56.43 56.49 8.3K
15:56 56.53 56.57 56.53 56.57 7.8K
15:57 56.58 56.58 56.56 56.57 14.6K
15:58 56.56 56.58 56.54 56.54 15.6K
15:59 56.50 56.53 56.47 56.52 140.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available