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
09:32 61.80 61.83 61.80 61.83 4.5K
09:33 61.75 61.84 61.75 61.84 0.8K
09:34 61.87 61.88 61.87 61.87 3.3K
09:35 62.09 62.09 62.00 62.00 0.5K
09:36 61.98 61.98 61.97 61.97 0.6K
09:37 61.99 62.06 61.99 62.06 0.6K
09:38 62.01 62.01 62.01 62.01 1.0K
09:39 61.92 61.92 61.92 61.92 0.6K
09:40 61.97 61.97 61.97 61.97 1.8K
09:43 61.81 61.81 61.64 61.64 1.1K
09:45 61.71 61.71 61.64 61.64 0.4K
09:46 61.73 61.73 61.70 61.70 3.6K
09:48 61.59 61.59 61.59 61.59 0.3K
09:51 61.63 61.63 61.58 61.58 0.4K
09:53 61.60 61.60 61.60 61.60 1.3K
09:54 61.61 61.64 61.58 61.64 1.6K
09:55 61.69 61.75 61.69 61.75 0.9K
09:58 61.75 61.76 61.74 61.74 1.5K
09:59 61.68 61.68 61.68 61.68 2.0K
10:00 61.72 61.72 61.72 61.72 0.4K
10:02 61.78 61.78 61.78 61.78 0.3K
10:03 61.72 61.72 61.63 61.63 1.3K
10:04 61.71 61.71 61.64 61.64 1.5K
10:06 61.64 61.64 61.54 61.54 1.6K
10:07 61.45 61.45 61.45 61.45 1.2K
10:08 61.41 61.42 61.37 61.42 3.3K
10:09 61.52 61.52 61.52 61.52 4.5K
10:10 61.51 61.51 61.51 61.51 0.1K
10:11 61.55 61.55 61.55 61.55 0.5K
10:12 61.48 61.48 61.46 61.46 1.5K
10:13 61.50 61.57 61.50 61.57 1.0K
10:14 61.56 61.56 61.56 61.56 1.2K
10:16 61.56 61.56 61.56 61.56 0.1K
10:17 61.55 61.63 61.55 61.63 1.3K
10:18 61.66 61.70 61.66 61.70 2.2K
10:20 61.80 61.80 61.80 61.80 1.1K
10:21 61.74 61.75 61.74 61.75 1.7K
10:23 61.82 61.82 61.81 61.81 0.3K
10:25 61.74 61.74 61.74 61.74 0.6K
10:26 61.76 61.76 61.76 61.76 0.4K
10:27 61.73 61.73 61.73 61.73 0.4K
10:29 61.75 61.75 61.69 61.69 1.3K
10:31 61.63 61.68 61.63 61.68 2.1K
10:33 61.66 61.72 61.66 61.71 4.4K
10:34 61.74 61.74 61.74 61.74 0.7K
10:35 61.63 61.63 61.63 61.63 3.5K
10:36 61.63 61.63 61.63 61.63 0.8K
10:39 61.59 61.59 61.59 61.59 0.4K
10:41 61.60 61.63 61.58 61.63 3.2K
10:42 61.61 61.61 61.61 61.61 0.7K
10:44 61.71 61.71 61.71 61.71 0.6K
10:46 61.73 61.78 61.73 61.78 2.2K
10:47 61.79 61.79 61.77 61.77 5.0K
10:48 61.80 61.82 61.80 61.82 2.4K
10:49 61.84 61.84 61.84 61.84 1.4K
10:52 61.81 61.86 61.81 61.86 1.4K
10:54 61.86 61.86 61.83 61.83 1.5K
10:55 61.82 61.82 61.82 61.82 1.6K
10:57 61.77 61.77 61.77 61.77 0.4K
10:58 61.78 61.78 61.78 61.78 0.8K
10:59 61.81 61.81 61.80 61.80 1.0K
11:00 61.80 61.81 61.80 61.81 1.0K
11:02 61.85 61.85 61.85 61.85 0.5K
11:04 61.83 61.84 61.83 61.84 0.5K
11:05 61.84 61.84 61.84 61.84 0.8K
11:06 61.85 61.85 61.85 61.85 0.8K
11:07 61.88 61.88 61.88 61.88 1.9K
11:09 61.74 61.74 61.74 61.74 0.2K
11:10 61.71 61.71 61.67 61.67 2.0K
11:11 61.67 61.67 61.64 61.64 1.4K
11:12 61.63 61.63 61.63 61.63 0.6K
11:13 61.58 61.60 61.58 61.60 11.6K
11:14 61.62 61.62 61.62 61.62 1.3K
11:17 61.61 61.61 61.61 61.61 1.1K
11:21 61.57 61.57 61.57 61.57 1.1K
11:22 61.60 61.63 61.57 61.63 7.6K
11:24 61.66 61.66 61.62 61.62 0.6K
11:25 61.65 61.65 61.64 61.64 1.8K
11:26 61.65 61.65 61.65 61.65 1.4K
11:27 61.66 61.66 61.65 61.65 1.9K
11:28 61.65 61.65 61.65 61.65 0.2K
11:29 61.62 61.65 61.62 61.65 2.8K
11:30 61.68 61.68 61.68 61.68 4.8K
11:31 61.69 61.69 61.65 61.65 3.5K
11:32 61.66 61.66 61.66 61.66 0.9K
11:33 61.66 61.66 61.66 61.66 0.9K
11:34 61.66 61.67 61.66 61.67 6.2K
11:35 61.67 61.67 61.66 61.66 1.6K
11:36 61.68 61.68 61.64 61.64 11.8K
11:37 61.64 61.71 61.64 61.71 8.8K
11:38 61.68 61.68 61.68 61.68 0.7K
11:39 61.59 61.59 61.59 61.59 1.1K
11:41 61.58 61.58 61.58 61.58 0.6K
11:42 61.54 61.54 61.54 61.54 1.5K
11:44 61.56 61.56 61.52 61.52 0.9K
11:45 61.52 61.52 61.52 61.52 0.3K
11:48 61.51 61.51 61.49 61.49 1.0K
11:49 61.52 61.52 61.52 61.52 1.5K
11:50 61.53 61.56 61.53 61.56 1.6K
11:54 61.56 61.56 61.54 61.54 0.6K
11:55 61.54 61.54 61.54 61.54 0.7K
11:57 61.54 61.54 61.54 61.54 3.0K
12:05 61.51 61.51 61.51 61.51 0.8K
12:06 61.50 61.50 61.50 61.50 1.2K
12:07 61.46 61.46 61.44 61.44 1.1K
12:08 61.40 61.40 61.40 61.40 1.2K
12:11 61.44 61.44 61.42 61.42 1.6K
12:15 61.44 61.46 61.42 61.46 7.4K
12:16 61.44 61.44 61.44 61.44 2.6K
12:20 61.52 61.52 61.52 61.52 0.7K
12:21 61.47 61.47 61.47 61.47 1.2K
12:25 61.51 61.51 61.51 61.51 1.0K
12:27 61.49 61.49 61.49 61.49 1.0K
12:30 61.51 61.51 61.51 61.51 0.9K
12:33 61.51 61.51 61.51 61.51 0.5K
12:34 61.53 61.53 61.53 61.53 0.9K
12:35 61.51 61.51 61.51 61.51 0.6K
12:36 61.49 61.49 61.49 61.49 1.3K
12:39 61.50 61.50 61.50 61.50 0.5K
12:40 61.51 61.51 61.51 61.51 1.3K
12:41 61.50 61.50 61.50 61.50 1.1K
12:43 61.50 61.50 61.50 61.50 0.7K
12:44 61.50 61.50 61.46 61.46 4.1K
12:45 61.46 61.46 61.46 61.46 0.6K
12:46 61.44 61.44 61.44 61.44 1.6K
12:47 61.42 61.42 61.42 61.42 0.5K
12:48 61.44 61.44 61.44 61.44 2.0K
12:53 61.41 61.41 61.41 61.41 2.7K
12:58 61.43 61.43 61.43 61.43 1.2K
13:00 61.40 61.40 61.38 61.38 0.4K
13:01 61.41 61.41 61.41 61.41 2.6K
13:02 61.45 61.45 61.45 61.45 1.7K
13:05 61.41 61.41 61.41 61.41 1.9K
13:06 61.48 61.48 61.46 61.46 2.3K
13:08 61.41 61.41 61.41 61.41 0.9K
13:09 61.43 61.43 61.43 61.43 0.2K
13:10 61.43 61.43 61.43 61.43 1.0K
13:11 61.46 61.48 61.46 61.48 0.9K
13:13 61.47 61.48 61.47 61.48 0.6K
13:14 61.50 61.50 61.50 61.50 0.3K
13:15 61.52 61.52 61.52 61.52 1.3K
13:18 61.48 61.48 61.48 61.48 1.1K
13:20 61.47 61.47 61.47 61.47 3.5K
13:24 61.56 61.56 61.56 61.56 1.1K
13:25 61.58 61.58 61.58 61.58 1.2K
13:29 61.63 61.63 61.63 61.63 0.7K
13:31 61.65 61.65 61.65 61.65 1.4K
13:33 61.66 61.67 61.66 61.67 1.5K
13:37 61.61 61.61 61.61 61.61 1.7K
13:39 61.61 61.74 61.61 61.74 8.7K
13:40 61.73 61.73 61.73 61.73 1.0K
13:42 61.73 61.73 61.73 61.73 0.9K
13:43 61.74 61.74 61.74 61.74 0.5K
13:45 61.74 61.78 61.74 61.78 1.3K
13:48 61.77 61.77 61.77 61.77 1.0K
13:49 61.79 61.82 61.79 61.82 1.2K
13:50 61.83 61.85 61.83 61.85 0.8K
13:51 61.83 61.85 61.82 61.82 3.3K
13:54 61.85 61.85 61.83 61.83 1.1K
13:55 61.82 61.82 61.82 61.82 1.7K
14:01 61.88 61.88 61.88 61.88 0.2K
14:02 61.86 61.90 61.86 61.90 4.0K
14:04 61.91 61.91 61.91 61.91 0.5K
14:05 61.90 61.90 61.90 61.90 0.8K
14:07 61.92 61.92 61.92 61.92 5.3K
14:19 61.90 61.90 61.90 61.90 1.5K
14:21 61.87 61.87 61.87 61.87 1.0K
14:26 61.84 61.84 61.84 61.84 1.1K
14:27 61.83 61.85 61.83 61.85 3.1K
14:31 61.84 61.84 61.83 61.83 4.0K
14:37 61.82 61.82 61.82 61.82 1.5K
14:39 61.82 61.82 61.79 61.79 1.1K
14:40 61.84 61.87 61.84 61.87 3.8K
14:42 61.88 61.88 61.88 61.88 1.5K
14:45 61.90 61.90 61.90 61.90 0.3K
14:46 61.91 61.91 61.89 61.89 3.8K
14:53 61.90 61.90 61.90 61.90 2.2K
14:54 61.86 61.86 61.86 61.86 3.1K
14:58 61.94 61.94 61.94 61.94 1.1K
14:59 61.95 61.95 61.95 61.95 0.1K
15:00 61.95 61.95 61.95 61.95 0.8K
15:01 61.96 61.96 61.96 61.96 1.5K
15:02 61.99 61.99 61.99 61.99 3.6K
15:04 62.02 62.02 62.02 62.02 2.7K
15:05 62.07 62.07 62.07 62.07 0.1K
15:06 62.07 62.07 62.07 62.07 0.7K
15:07 62.08 62.08 62.08 62.08 0.4K
15:08 62.08 62.08 62.08 62.08 1.1K
15:10 62.08 62.08 62.08 62.08 1.0K
15:12 62.08 62.08 62.08 62.08 0.8K
15:13 62.06 62.10 62.06 62.10 4.7K
15:15 62.09 62.09 62.09 62.09 3.9K
15:19 62.08 62.08 62.08 62.08 0.9K
15:20 62.09 62.10 62.09 62.10 0.8K
15:21 62.09 62.09 62.09 62.09 5.0K
15:29 62.11 62.11 62.11 62.11 1.1K
15:30 62.12 62.12 62.12 62.12 1.6K
15:31 62.10 62.10 62.10 62.10 3.1K
15:33 62.11 62.11 62.11 62.11 0.6K
15:34 62.11 62.11 62.10 62.10 3.7K
15:35 62.12 62.13 62.12 62.13 3.8K
15:36 62.12 62.12 62.12 62.12 1.2K
15:37 62.11 62.11 62.11 62.11 2.3K
15:38 62.15 62.15 62.13 62.13 0.9K
15:39 62.12 62.14 62.12 62.14 2.4K
15:40 62.08 62.08 62.08 62.08 2.0K
15:41 62.11 62.15 62.11 62.15 10.6K
15:42 62.16 62.17 62.14 62.14 2.5K
15:43 62.17 62.17 62.13 62.13 1.9K
15:44 62.12 62.13 62.09 62.13 4.6K
15:45 62.12 62.12 62.12 62.12 1.5K
15:46 62.07 62.07 62.05 62.07 1.7K
15:47 62.04 62.07 62.04 62.07 3.9K
15:48 62.08 62.08 62.08 62.08 1.6K
15:49 62.08 62.08 62.06 62.07 2.6K
15:50 62.06 62.15 62.06 62.15 9.1K
15:51 62.16 62.21 62.15 62.21 5.7K
15:52 62.20 62.20 62.17 62.17 6.4K
15:53 62.17 62.18 62.17 62.18 4.5K
15:54 62.19 62.19 62.16 62.16 7.0K
15:55 62.13 62.13 62.13 62.13 1.6K
15:56 62.12 62.12 62.06 62.06 4.7K
15:57 62.05 62.05 62.00 62.01 22.0K
15:58 62.00 62.03 62.00 62.03 21.2K
15:59 62.02 62.08 62.02 62.03 165.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available