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 58.70 58.70 58.65 58.65 8.9K
09:31 58.27 58.27 58.27 58.27 0.1K
09:32 58.29 58.29 58.29 58.29 1.2K
09:35 58.35 58.35 58.30 58.30 1.0K
09:36 58.28 58.28 58.23 58.23 5.8K
09:38 57.58 57.58 57.54 57.54 0.5K
09:39 57.87 57.87 57.87 57.87 0.1K
09:40 57.87 57.87 57.55 57.55 0.5K
09:41 57.55 58.01 57.55 58.01 0.7K
09:42 58.02 58.02 58.02 58.02 0.9K
09:43 58.02 58.02 58.02 58.02 0.8K
09:44 57.94 57.94 57.94 57.94 1.7K
09:45 57.85 57.85 57.85 57.85 0.7K
09:46 57.78 57.78 57.78 57.78 0.3K
09:47 57.90 57.90 57.90 57.90 1.5K
09:48 57.70 57.70 57.70 57.70 0.2K
09:49 57.70 57.70 57.54 57.54 2.3K
09:50 57.44 57.58 57.44 57.58 2.8K
09:51 57.48 57.50 57.48 57.50 1.4K
09:52 57.48 57.48 57.48 57.48 2.4K
09:53 57.38 57.38 57.38 57.38 2.0K
09:54 57.36 57.36 57.36 57.36 0.5K
09:55 57.36 57.36 57.36 57.36 1.3K
09:56 57.49 57.49 57.49 57.49 0.4K
09:57 57.50 57.50 57.38 57.38 0.6K
09:58 57.46 57.52 57.46 57.52 1.1K
09:59 57.45 57.52 57.37 57.37 1.5K
10:00 57.37 57.51 57.37 57.40 3.3K
10:01 57.31 57.88 57.31 57.88 5.7K
10:02 57.76 57.76 57.76 57.76 0.6K
10:04 57.88 57.88 57.88 57.88 1.1K
10:05 57.93 57.93 57.93 57.93 0.6K
10:06 58.12 58.12 57.99 57.99 1.6K
10:07 57.99 57.99 57.99 57.99 0.5K
10:09 58.22 58.22 58.22 58.22 5.9K
10:10 58.24 58.24 58.24 58.24 1.0K
10:12 58.29 58.29 58.29 58.29 0.4K
10:13 58.56 58.69 58.56 58.65 9.6K
10:14 58.58 58.61 58.55 58.55 2.5K
10:15 58.40 58.40 58.40 58.40 1.7K
10:17 58.37 58.37 58.37 58.37 0.3K
10:18 58.48 58.48 58.48 58.48 0.2K
10:19 58.34 58.34 58.25 58.25 1.2K
10:23 58.08 58.08 58.08 58.08 1.0K
10:24 58.01 58.01 58.01 58.01 0.5K
10:25 58.01 58.16 58.01 58.16 1.8K
10:26 58.30 58.30 58.30 58.30 0.4K
10:27 58.31 58.31 58.28 58.28 1.5K
10:28 58.23 58.23 58.23 58.23 0.4K
10:29 58.23 58.23 58.23 58.23 0.2K
10:30 58.34 58.35 58.34 58.35 0.8K
10:31 58.31 58.31 58.31 58.31 0.7K
10:32 58.36 58.37 58.35 58.35 52.5K
10:33 58.35 58.48 58.34 58.40 10.5K
10:36 58.47 58.47 58.47 58.47 0.3K
10:37 58.51 58.51 58.51 58.51 1.9K
10:38 58.84 58.84 58.84 58.84 0.8K
10:41 58.76 58.86 58.64 58.86 2.2K
10:42 58.85 58.85 58.85 58.85 1.1K
10:44 58.91 58.91 58.91 58.91 1.2K
10:45 58.78 58.78 58.78 58.78 0.9K
10:46 58.78 58.78 58.78 58.78 0.8K
10:48 58.78 58.78 58.78 58.78 1.3K
10:49 58.78 58.78 58.78 58.78 1.2K
10:52 58.69 58.85 58.69 58.83 7.2K
10:53 58.84 58.99 58.84 58.99 8.3K
10:56 59.09 59.09 59.07 59.07 3.3K
10:58 59.05 59.05 59.05 59.05 1.4K
10:59 59.10 59.17 59.10 59.17 1.1K
11:00 59.10 59.10 59.10 59.10 1.0K
11:03 59.16 59.17 59.11 59.11 1.6K
11:04 59.17 59.17 59.17 59.17 1.1K
11:05 59.21 59.25 59.21 59.25 0.5K
11:06 59.41 59.41 59.41 59.41 11.7K
11:08 59.43 59.43 59.43 59.43 1.2K
11:09 59.53 59.53 59.51 59.51 2.5K
11:10 59.51 59.51 59.51 59.51 1.6K
11:11 59.56 59.62 59.56 59.61 1.9K
11:13 59.54 59.57 59.54 59.57 2.3K
11:16 59.61 59.61 59.61 59.61 1.4K
11:17 59.52 59.52 59.45 59.48 8.1K
11:18 59.47 59.47 59.47 59.47 2.2K
11:19 59.36 59.36 59.34 59.34 4.1K
11:21 59.18 59.18 59.18 59.18 0.3K
11:22 59.08 59.08 59.07 59.07 2.5K
11:24 59.09 59.09 59.09 59.09 0.3K
11:25 59.09 59.09 59.09 59.09 0.1K
11:26 59.09 59.09 59.09 59.09 0.7K
11:27 59.19 59.19 59.19 59.19 4.8K
11:28 59.23 59.23 59.23 59.23 1.1K
11:31 59.20 59.20 59.20 59.20 0.4K
11:32 59.20 59.20 59.20 59.20 3.4K
11:33 59.12 59.12 59.12 59.12 0.5K
11:34 59.13 59.18 59.13 59.18 2.9K
11:35 59.18 59.18 59.18 59.18 3.7K
11:36 59.13 59.13 59.13 59.13 0.2K
11:37 59.13 59.13 59.13 59.13 0.4K
11:38 59.09 59.09 59.09 59.09 1.3K
11:39 59.09 59.09 59.09 59.09 2.0K
11:41 59.12 59.14 59.12 59.14 1.0K
11:42 59.14 59.19 59.14 59.19 2.5K
11:47 59.25 59.25 59.25 59.25 1.4K
11:48 59.33 59.33 59.30 59.30 2.2K
11:49 59.24 59.25 59.24 59.25 6.4K
11:51 59.25 59.25 59.25 59.25 3.1K
11:56 59.43 59.43 59.43 59.43 0.4K
11:57 59.43 59.43 59.43 59.43 0.2K
11:58 59.38 59.38 59.38 59.38 0.7K
11:59 59.52 59.52 59.52 59.52 7.4K
12:00 59.54 59.54 59.52 59.52 3.3K
12:01 59.50 59.50 59.47 59.47 1.3K
12:03 59.47 59.52 59.47 59.47 0.8K
12:04 59.53 59.56 59.53 59.54 11.8K
12:05 59.60 59.66 59.56 59.66 2.8K
12:06 59.73 59.74 59.73 59.74 3.0K
12:07 59.70 59.78 59.70 59.78 2.0K
12:08 59.81 59.82 59.81 59.82 0.8K
12:09 59.88 59.96 59.88 59.96 5.4K
12:10 60.05 60.05 60.05 60.05 12.8K
12:11 60.07 60.07 60.07 60.07 1.5K
12:12 60.15 60.15 60.15 60.15 0.2K
12:13 60.19 60.24 60.14 60.24 7.6K
12:14 60.28 60.37 60.25 60.29 4.5K
12:15 60.29 60.32 60.13 60.13 8.5K
12:16 60.02 60.12 59.96 60.12 10.5K
12:17 60.31 60.31 60.15 60.25 10.2K
12:18 60.19 60.27 60.12 60.12 4.8K
12:19 60.11 60.17 60.11 60.17 4.3K
12:20 60.17 60.17 60.12 60.12 0.7K
12:21 60.12 60.17 60.12 60.17 1.7K
12:22 60.17 60.17 60.12 60.12 0.5K
12:23 60.12 60.17 60.12 60.17 1.0K
12:24 60.13 60.13 60.07 60.10 13.4K
12:25 60.14 60.14 60.14 60.14 0.5K
12:26 60.10 60.10 60.10 60.10 0.7K
12:27 60.14 60.15 60.09 60.09 2.5K
12:28 60.09 60.09 60.09 60.09 0.5K
12:29 60.09 60.09 60.09 60.09 2.0K
12:30 60.09 60.09 60.09 60.09 0.3K
12:31 60.09 60.20 60.05 60.20 8.1K
12:32 60.20 60.20 60.16 60.16 0.9K
12:33 60.15 60.15 60.15 60.15 5.2K
12:34 60.15 60.15 60.15 60.15 0.1K
12:35 60.19 60.22 60.19 60.19 2.2K
12:36 60.19 60.19 60.19 60.19 0.4K
12:37 60.24 60.24 60.19 60.19 0.6K
12:38 60.19 60.25 60.19 60.25 1.9K
12:39 60.21 60.21 60.12 60.12 6.8K
12:40 60.04 60.05 60.04 60.05 0.8K
12:41 60.06 60.06 60.06 60.06 0.5K
12:42 60.06 60.12 60.06 60.12 3.1K
12:43 60.13 60.13 60.13 60.13 1.4K
12:44 60.11 60.11 60.09 60.09 1.9K
12:46 60.09 60.09 60.09 60.09 0.7K
12:47 60.09 60.09 60.09 60.09 1.0K
12:48 60.11 60.12 60.10 60.10 5.7K
12:49 60.10 60.14 60.10 60.14 1.2K
12:50 60.12 60.12 60.12 60.12 0.1K
12:51 60.12 60.12 60.12 60.12 1.7K
12:52 60.12 60.12 60.06 60.06 2.7K
12:53 60.09 60.09 60.09 60.09 0.8K
12:54 60.09 60.12 60.08 60.12 4.2K
12:55 60.12 60.16 60.12 60.16 1.4K
12:56 60.15 60.15 60.15 60.15 0.4K
12:57 60.18 60.20 60.18 60.20 1.7K
12:58 60.18 60.31 60.18 60.31 4.9K
13:00 60.25 60.29 60.25 60.29 0.5K
13:01 60.25 60.43 60.25 60.43 11.7K
13:02 60.47 60.52 60.46 60.52 15.0K
13:03 60.52 60.52 60.52 60.52 0.6K
13:04 60.52 60.52 60.52 60.52 4.0K
13:05 60.52 60.57 60.50 60.50 2.3K
13:06 60.52 60.58 60.52 60.58 1.0K
13:07 60.52 60.52 60.48 60.49 14.4K
13:08 60.48 60.48 60.48 60.48 4.5K
13:10 60.50 60.50 60.50 60.50 1.0K
13:11 60.52 60.52 60.47 60.47 5.3K
13:13 60.24 60.38 60.24 60.35 9.0K
13:15 60.43 60.43 60.43 60.43 1.7K
13:16 60.45 60.45 60.35 60.35 141.8K
13:17 60.45 60.45 60.27 60.30 7.8K
13:18 60.35 60.35 60.30 60.30 1.6K
13:19 60.30 60.30 60.30 60.30 0.7K
13:21 60.33 60.33 60.33 60.33 0.9K
13:22 60.35 60.55 60.35 60.55 12.3K
13:23 60.51 60.51 60.51 60.51 0.7K
13:24 60.51 60.52 60.45 60.52 4.8K
13:25 60.51 60.51 60.51 60.51 1.0K
13:26 60.51 60.51 60.49 60.49 0.5K
13:27 60.48 60.48 60.48 60.48 3.3K
13:28 60.54 60.54 60.54 60.54 0.6K
13:30 60.55 60.58 60.55 60.58 1.4K
13:31 60.59 60.60 60.59 60.60 2.0K
13:32 60.60 60.60 60.56 60.56 3.4K
13:34 60.58 60.58 60.58 60.58 0.9K
13:35 60.50 60.50 60.50 60.50 1.5K
13:36 60.50 60.50 60.46 60.46 4.1K
13:37 60.36 60.37 60.36 60.37 1.1K
13:39 60.39 60.39 60.39 60.39 2.1K
13:42 60.57 60.57 60.57 60.57 1.2K
13:44 60.58 60.58 60.58 60.58 0.9K
13:45 60.62 60.62 60.33 60.33 3.7K
13:46 60.37 60.37 60.37 60.37 1.3K
13:47 60.31 60.31 60.25 60.25 2.6K
13:48 60.27 60.27 60.27 60.27 1.7K
13:50 60.27 60.27 60.27 60.27 1.0K
13:52 60.27 60.34 60.27 60.34 2.9K
13:53 60.34 60.34 60.26 60.26 2.7K
13:55 60.31 60.34 60.31 60.34 0.7K
13:56 60.34 60.36 60.34 60.36 2.3K
13:57 60.36 60.36 60.36 60.36 0.3K
13:58 60.36 60.36 60.31 60.31 3.1K
13:59 60.28 60.28 60.28 60.28 0.4K
14:00 60.30 60.36 60.30 60.36 5.2K
14:01 60.36 60.42 60.36 60.42 6.1K
14:05 60.50 60.50 60.50 60.50 1.3K
14:07 60.56 60.57 60.56 60.57 0.7K
14:08 60.52 60.57 60.52 60.57 0.8K
14:09 60.57 60.57 60.57 60.57 3.8K
14:11 60.57 60.63 60.56 60.61 8.3K
14:12 60.63 60.63 60.58 60.58 4.8K
14:13 60.61 60.61 60.61 60.61 1.3K
14:14 60.62 60.66 60.61 60.66 2.6K
14:16 60.68 60.68 60.68 60.68 0.6K
14:17 60.68 60.68 60.68 60.68 0.4K
14:19 60.68 60.68 60.66 60.66 1.0K
14:20 60.70 60.70 60.70 60.70 1.2K
14:23 60.71 60.71 60.71 60.71 3.3K
14:25 60.67 60.79 60.67 60.79 2.1K
14:26 60.79 60.79 60.79 60.79 1.5K
14:28 60.82 60.86 60.82 60.86 3.3K
14:29 60.86 60.86 60.85 60.85 0.7K
14:30 60.82 60.88 60.76 60.76 3.4K
14:31 60.67 60.67 60.67 60.67 0.8K
14:32 60.74 60.74 60.74 60.74 0.5K
14:33 60.74 60.74 60.74 60.74 0.7K
14:34 60.68 60.68 60.67 60.67 2.0K
14:35 60.60 60.60 60.53 60.53 4.9K
14:36 60.50 60.50 60.50 60.50 0.5K
14:38 60.50 60.50 60.50 60.50 1.8K
14:41 60.51 60.51 60.46 60.46 3.1K
14:42 60.40 60.40 60.38 60.38 4.0K
14:43 60.42 60.42 60.41 60.41 1.6K
14:44 60.41 60.42 60.41 60.42 2.0K
14:45 60.42 60.42 60.42 60.42 1.1K
14:46 60.49 60.52 60.49 60.52 1.0K
14:47 60.49 60.49 60.49 60.49 1.1K
14:48 60.49 60.49 60.49 60.49 1.3K
14:49 60.48 60.50 60.48 60.50 3.5K
14:50 60.51 60.51 60.44 60.44 3.3K
14:51 60.44 60.44 60.29 60.29 4.1K
14:52 60.26 60.26 60.26 60.26 50.6K
14:53 60.23 60.33 60.23 60.33 7.2K
14:54 60.28 60.28 60.28 60.28 0.9K
14:55 60.24 60.24 60.24 60.24 0.9K
14:56 60.26 60.26 60.26 60.26 1.4K
14:57 60.20 60.22 60.20 60.22 6.2K
14:58 60.31 60.31 60.07 60.13 7.3K
14:59 60.10 60.10 60.03 60.03 6.4K
15:00 60.11 60.11 60.07 60.07 0.7K
15:01 60.09 60.11 60.09 60.11 3.0K
15:02 60.11 60.11 60.00 60.00 5.9K
15:03 60.00 60.12 59.99 60.12 10.5K
15:04 60.12 60.12 60.12 60.12 1.5K
15:05 60.10 60.15 60.10 60.11 3.1K
15:06 60.15 60.15 60.15 60.15 2.2K
15:07 60.17 60.17 60.16 60.16 3.7K
15:08 60.22 60.22 60.22 60.22 0.8K
15:09 60.24 60.24 60.21 60.21 3.3K
15:10 60.22 60.25 60.22 60.24 1.1K
15:11 60.24 60.24 60.08 60.08 5.5K
15:12 60.15 60.16 60.15 60.15 4.3K
15:13 60.04 60.07 60.04 60.04 1.3K
15:14 60.09 60.11 60.09 60.09 2.8K
15:15 60.09 60.09 60.04 60.05 1.7K
15:16 60.13 60.13 60.13 60.13 3.2K
15:18 60.24 60.32 60.24 60.32 2.0K
15:19 60.31 60.31 60.29 60.30 1.9K
15:20 60.30 60.30 60.30 60.30 2.3K
15:21 60.27 60.27 60.21 60.21 4.7K
15:22 60.20 60.20 60.17 60.17 3.1K
15:23 60.19 60.19 60.16 60.19 2.3K
15:24 60.20 60.24 60.20 60.24 2.5K
15:25 60.26 60.29 60.26 60.29 1.9K
15:26 60.27 60.51 60.27 60.51 3.2K
15:27 60.44 60.50 60.42 60.42 6.3K
15:28 60.45 60.45 60.42 60.42 1.1K
15:29 60.42 60.42 60.38 60.38 5.1K
15:31 60.33 60.33 60.33 60.33 0.8K
15:32 60.33 60.37 60.33 60.37 2.7K
15:33 60.38 60.40 60.38 60.40 2.7K
15:34 60.44 60.44 60.40 60.43 3.4K
15:35 60.43 60.43 60.39 60.43 3.2K
15:36 60.43 60.43 60.38 60.38 7.0K
15:37 60.40 60.44 60.40 60.44 3.5K
15:38 60.46 60.48 60.43 60.48 2.2K
15:39 60.47 60.48 60.47 60.48 4.9K
15:40 60.44 60.44 60.37 60.37 4.8K
15:41 60.37 60.41 60.34 60.39 2.0K
15:42 60.42 60.42 60.38 60.42 4.6K
15:43 60.45 60.45 60.45 60.45 1.3K
15:44 60.42 60.44 60.39 60.39 7.1K
15:45 60.26 60.26 60.26 60.26 1.9K
15:46 60.25 60.25 60.23 60.25 2.9K
15:47 60.25 60.29 60.25 60.29 6.2K
15:48 60.32 60.32 60.32 60.32 1.2K
15:49 60.31 60.33 60.30 60.33 5.4K
15:50 60.31 60.31 60.18 60.22 10.2K
15:51 60.22 60.24 60.21 60.24 8.8K
15:52 60.21 60.21 60.08 60.08 11.4K
15:53 60.10 60.22 60.10 60.22 13.9K
15:54 60.25 60.25 60.22 60.24 12.1K
15:55 60.24 60.29 60.24 60.26 10.6K
15:56 60.26 60.31 60.23 60.31 21.8K
15:57 60.35 60.35 60.28 60.28 18.1K
15:58 60.28 60.28 60.17 60.18 32.3K
15:59 60.18 60.27 60.18 60.27 209.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available