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
09:36 57.47 57.47 57.47 57.47 5.8K
09:37 57.72 57.72 57.60 57.60 0.3K
09:39 57.69 57.70 57.69 57.70 1.2K
09:40 57.70 57.70 57.70 57.70 1.5K
09:42 57.68 57.68 57.68 57.68 1.6K
09:45 57.69 57.69 57.69 57.69 0.3K
09:48 57.71 57.71 57.71 57.71 0.4K
09:49 57.71 57.75 57.71 57.75 2.4K
09:50 57.74 57.74 57.74 57.74 4.6K
09:52 57.73 57.73 57.73 57.73 1.8K
09:54 57.71 57.73 57.71 57.73 2.2K
09:55 57.73 57.73 57.71 57.73 0.7K
09:56 57.66 57.66 57.66 57.66 3.0K
09:57 57.59 57.65 57.59 57.65 23.9K
09:58 57.65 57.75 57.65 57.75 1.4K
10:00 57.80 57.86 57.80 57.86 3.5K
10:02 57.87 57.87 57.85 57.85 1.2K
10:03 57.88 57.88 57.88 57.88 0.2K
10:04 58.00 58.00 58.00 58.00 1.3K
10:08 58.01 58.01 57.99 57.99 4.1K
10:09 58.05 58.05 58.05 58.05 0.6K
10:11 57.98 57.98 57.98 57.98 2.7K
10:12 57.99 57.99 57.92 57.92 2.7K
10:13 57.88 57.88 57.88 57.88 1.1K
10:14 57.85 57.85 57.85 57.85 1.3K
10:16 57.81 57.81 57.81 57.81 0.8K
10:17 57.78 57.79 57.78 57.79 1.5K
10:19 57.84 57.84 57.84 57.84 0.8K
10:21 57.87 57.87 57.87 57.87 0.2K
10:22 57.88 57.88 57.88 57.88 1.4K
10:24 57.91 57.91 57.91 57.91 0.4K
10:25 57.91 57.91 57.91 57.91 0.5K
10:27 57.94 57.95 57.94 57.95 2.1K
10:30 57.92 57.93 57.92 57.93 1.1K
10:32 57.96 57.96 57.96 57.96 1.3K
10:34 57.97 57.97 57.97 57.97 0.1K
10:35 57.98 57.98 57.98 57.98 1.4K
10:36 58.00 58.00 58.00 58.00 1.4K
10:40 58.02 58.02 58.02 58.02 2.0K
10:41 58.08 58.08 58.08 58.08 0.7K
10:42 58.04 58.04 58.04 58.04 1.5K
10:43 58.05 58.05 58.05 58.05 0.4K
10:44 58.07 58.07 58.07 58.07 0.5K
10:46 58.03 58.03 58.02 58.02 1.7K
10:47 58.06 58.06 58.06 58.06 0.6K
10:50 58.05 58.05 58.05 58.05 1.6K
10:53 58.05 58.05 58.05 58.05 1.3K
10:56 58.07 58.07 58.07 58.07 1.2K
10:59 58.05 58.05 58.05 58.05 0.4K
11:01 58.09 58.09 58.09 58.09 1.3K
11:04 58.17 58.17 58.17 58.17 0.5K
11:05 58.15 58.17 58.15 58.16 3.2K
11:06 58.16 58.16 58.16 58.16 0.7K
11:09 58.16 58.16 58.16 58.16 0.7K
11:11 58.11 58.11 58.08 58.08 3.3K
11:12 58.10 58.12 58.10 58.12 3.8K
11:13 58.11 58.11 58.11 58.11 1.1K
11:17 58.04 58.04 58.04 58.04 4.4K
11:19 58.03 58.03 58.03 58.03 0.7K
11:20 58.03 58.03 58.03 58.03 0.4K
11:22 58.02 58.02 58.02 58.02 0.9K
11:23 58.06 58.08 58.06 58.08 1.7K
11:27 58.09 58.09 58.09 58.09 1.6K
11:30 58.15 58.15 58.15 58.15 0.3K
11:31 58.16 58.16 58.16 58.16 1.3K
11:37 58.15 58.15 58.15 58.15 1.7K
11:38 58.16 58.16 58.13 58.13 5.7K
11:39 58.12 58.13 58.12 58.13 0.9K
11:40 58.11 58.11 58.11 58.11 2.5K
11:47 58.08 58.08 58.08 58.08 1.7K
11:48 58.08 58.08 58.03 58.03 1.4K
11:50 58.04 58.04 58.04 58.04 2.8K
11:58 58.08 58.08 58.08 58.08 1.9K
12:05 58.08 58.08 58.08 58.08 2.7K
12:09 58.10 58.10 58.10 58.10 0.9K
12:11 58.10 58.10 58.10 58.10 0.9K
12:15 58.08 58.08 58.06 58.07 2.9K
12:16 58.06 58.06 58.06 58.06 1.9K
12:18 58.02 58.02 58.02 58.02 1.1K
12:19 58.01 58.01 58.01 58.01 0.8K
12:20 58.05 58.05 58.05 58.05 1.6K
12:24 58.06 58.06 58.06 58.06 1.1K
12:27 58.09 58.09 58.09 58.09 0.3K
12:29 58.06 58.06 58.06 58.06 3.3K
12:33 58.02 58.02 58.01 58.01 1.1K
12:34 58.00 58.01 58.00 58.01 1.6K
12:37 58.05 58.05 58.05 58.05 0.8K
12:41 58.02 58.02 58.02 58.02 1.4K
12:42 58.03 58.03 58.03 58.03 1.1K
12:43 57.99 57.99 57.99 57.99 0.9K
12:44 57.95 57.95 57.95 57.95 0.5K
12:46 57.89 57.89 57.89 57.89 3.0K
12:49 57.85 57.85 57.85 57.85 0.7K
12:51 57.86 57.86 57.86 57.86 0.4K
12:53 57.88 57.88 57.88 57.88 0.7K
12:56 57.89 57.89 57.89 57.89 0.3K
12:57 57.85 57.85 57.85 57.85 2.4K
13:00 57.90 57.90 57.90 57.90 1.3K
13:02 57.87 57.87 57.87 57.87 6.2K
13:14 57.82 57.82 57.82 57.82 1.8K
13:17 57.80 57.80 57.80 57.80 1.5K
13:18 57.79 57.79 57.79 57.79 0.4K
13:19 57.78 57.78 57.78 57.78 0.3K
13:20 57.80 57.80 57.79 57.79 0.8K
13:22 57.79 57.79 57.79 57.79 1.1K
13:27 57.81 57.81 57.81 57.81 0.8K
13:30 57.82 57.82 57.82 57.82 0.6K
13:32 57.82 57.82 57.82 57.82 0.8K
13:33 57.80 57.80 57.80 57.80 0.3K
13:35 57.83 57.83 57.83 57.83 0.3K
13:36 57.83 57.83 57.83 57.83 0.9K
13:40 57.85 57.85 57.83 57.84 5.9K
13:42 57.82 57.82 57.82 57.82 0.8K
13:44 57.83 57.83 57.83 57.83 3.1K
13:47 57.85 57.85 57.85 57.85 2.4K
13:52 57.86 57.86 57.86 57.86 3.5K
13:58 57.89 57.91 57.89 57.91 1.1K
14:00 57.90 57.90 57.90 57.90 0.9K
14:01 57.94 57.94 57.94 57.94 0.5K
14:02 57.96 57.96 57.96 57.96 1.0K
14:06 58.00 58.00 58.00 58.00 1.4K
14:10 58.00 58.02 58.00 58.02 2.6K
14:16 58.00 58.00 58.00 58.00 2.3K
14:19 57.98 57.98 57.98 57.98 3.2K
14:20 57.97 57.98 57.97 57.98 3.0K
14:22 57.99 57.99 57.99 57.99 0.5K
14:24 58.00 58.00 58.00 58.00 1.3K
14:25 58.01 58.01 58.01 58.01 1.5K
14:30 57.97 57.97 57.97 57.97 7.3K
14:38 57.96 57.96 57.96 57.96 1.0K
14:39 57.97 57.97 57.97 57.97 0.5K
14:40 57.96 57.96 57.96 57.96 1.9K
14:41 57.96 57.97 57.96 57.97 2.0K
14:42 57.97 57.97 57.97 57.97 3.0K
14:46 57.98 57.98 57.98 57.98 0.1K
14:47 58.01 58.01 58.01 58.01 1.3K
14:48 57.99 57.99 57.99 57.99 0.4K
14:49 57.99 57.99 57.99 57.99 1.6K
14:50 58.00 58.00 58.00 58.00 1.6K
14:54 58.03 58.03 58.02 58.02 2.9K
14:55 58.00 58.00 57.99 57.99 2.3K
14:56 58.00 58.00 58.00 58.00 1.3K
14:57 57.99 57.99 57.99 57.99 3.1K
15:00 58.00 58.00 58.00 58.00 0.1K
15:01 58.01 58.01 58.01 58.01 1.6K
15:02 58.00 58.00 58.00 58.00 1.7K
15:03 58.01 58.01 58.01 58.01 0.3K
15:04 58.01 58.01 58.01 58.01 1.6K
15:07 58.01 58.01 58.01 58.01 0.2K
15:08 58.03 58.03 58.03 58.03 2.5K
15:10 58.02 58.02 58.01 58.01 1.2K
15:11 58.02 58.02 58.02 58.02 0.4K
15:12 58.02 58.02 58.02 58.02 0.5K
15:14 58.03 58.03 58.03 58.03 1.9K
15:17 57.98 57.98 57.98 57.98 1.6K
15:18 57.98 57.98 57.97 57.97 0.7K
15:19 57.98 57.98 57.96 57.96 1.7K
15:20 57.94 57.99 57.94 57.99 1.6K
15:21 57.99 57.99 57.96 57.96 2.9K
15:22 57.96 57.96 57.95 57.95 1.1K
15:23 57.96 57.96 57.96 57.96 0.6K
15:24 57.96 57.96 57.96 57.96 0.3K
15:25 57.96 57.96 57.96 57.96 1.6K
15:26 57.96 57.96 57.96 57.96 0.3K
15:27 57.96 57.98 57.96 57.98 4.1K
15:28 57.96 57.96 57.96 57.96 0.3K
15:29 57.96 57.97 57.96 57.97 0.9K
15:30 57.98 57.99 57.98 57.98 4.3K
15:31 57.96 57.96 57.96 57.96 0.7K
15:32 57.97 57.97 57.97 57.97 2.5K
15:34 57.96 57.96 57.96 57.96 0.3K
15:35 57.96 57.98 57.96 57.98 2.1K
15:37 57.98 57.98 57.98 57.98 0.5K
15:38 57.97 58.00 57.97 58.00 3.7K
15:39 57.98 57.98 57.98 57.98 1.2K
15:40 57.99 57.99 57.97 57.97 3.4K
15:41 57.94 57.96 57.93 57.96 5.0K
15:43 57.95 57.95 57.94 57.94 0.8K
15:44 57.94 57.95 57.94 57.95 2.1K
15:45 57.95 57.96 57.95 57.96 5.0K
15:46 57.96 57.96 57.96 57.96 0.6K
15:47 57.96 57.96 57.92 57.92 5.3K
15:48 57.92 57.92 57.92 57.92 1.3K
15:49 57.92 57.92 57.91 57.91 2.9K
15:50 57.90 57.90 57.87 57.87 3.2K
15:51 57.85 57.88 57.85 57.88 3.1K
15:52 57.90 57.91 57.90 57.91 5.5K
15:53 57.91 57.91 57.89 57.90 4.6K
15:54 57.90 57.92 57.90 57.92 6.3K
15:55 57.90 57.92 57.87 57.90 10.3K
15:56 57.88 57.88 57.86 57.87 7.7K
15:57 57.88 57.88 57.87 57.87 7.5K
15:58 57.86 57.86 57.84 57.86 22.0K
15:59 57.85 57.88 57.84 57.85 205.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available