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 62.22 62.22 62.10 62.10 12.5K
09:32 62.15 62.15 62.15 62.15 0.2K
09:33 62.14 62.14 62.14 62.14 0.3K
09:34 62.14 62.14 62.09 62.09 1.3K
09:36 62.13 62.13 62.13 62.13 0.3K
09:37 62.22 62.22 62.22 62.22 2.0K
09:38 62.27 62.27 62.27 62.27 0.6K
09:39 62.24 62.24 62.24 62.24 0.7K
09:44 62.23 62.24 62.23 62.24 1.6K
09:45 62.30 62.30 62.30 62.30 1.7K
09:48 62.36 62.36 62.36 62.36 1.1K
09:50 62.42 62.42 62.42 62.42 2.1K
09:53 62.40 62.40 62.40 62.40 2.3K
09:54 62.24 62.24 62.24 62.24 1.5K
09:58 62.31 62.31 62.31 62.31 1.4K
10:01 62.29 62.29 62.29 62.29 2.1K
10:03 62.24 62.24 62.24 62.24 2.6K
10:08 62.14 62.14 62.14 62.14 0.9K
10:09 62.15 62.15 62.15 62.15 0.1K
10:10 62.09 62.09 62.09 62.09 0.9K
10:11 62.09 62.09 62.09 62.09 1.8K
10:12 62.08 62.08 62.08 62.08 0.6K
10:16 62.08 62.08 62.08 62.08 0.1K
10:17 62.08 62.12 62.08 62.12 2.6K
10:19 62.23 62.23 62.23 62.23 1.1K
10:24 62.17 62.17 62.17 62.17 0.4K
10:26 62.17 62.17 62.17 62.17 0.3K
10:28 62.17 62.17 62.17 62.17 1.0K
10:29 62.22 62.22 62.22 62.22 0.4K
10:30 62.22 62.22 62.22 62.22 1.3K
10:32 62.24 62.30 62.24 62.30 1.9K
10:35 62.32 62.32 62.32 62.32 1.6K
10:36 62.25 62.25 62.25 62.25 0.9K
10:39 62.25 62.25 62.23 62.24 7.8K
10:40 62.24 62.25 62.20 62.21 4.7K
10:41 62.20 62.20 62.20 62.20 0.8K
10:42 62.09 62.09 62.09 62.09 0.9K
10:44 62.06 62.06 62.03 62.03 0.8K
10:46 62.00 62.00 61.97 61.99 1.9K
10:48 62.01 62.01 62.01 62.01 0.2K
10:49 61.98 61.98 61.94 61.94 1.5K
10:50 61.94 61.95 61.94 61.95 0.8K
10:51 61.95 61.95 61.94 61.94 0.2K
10:52 61.94 61.94 61.94 61.94 0.3K
10:53 61.94 61.94 61.94 61.94 0.7K
10:54 61.93 61.95 61.93 61.95 2.2K
10:55 61.96 61.96 61.96 61.96 0.4K
10:56 61.96 61.97 61.94 61.94 8.0K
10:57 61.94 61.94 61.94 61.94 0.2K
10:58 61.94 61.94 61.93 61.93 2.2K
11:00 61.91 61.92 61.91 61.92 1.8K
11:02 61.93 61.93 61.93 61.93 2.0K
11:04 61.96 61.96 61.96 61.96 0.4K
11:05 61.97 61.97 61.97 61.97 2.5K
11:10 62.01 62.06 62.01 62.06 2.2K
11:11 62.07 62.07 62.01 62.01 1.6K
11:13 62.02 62.02 62.02 62.02 4.4K
11:15 61.98 62.01 61.98 62.01 1.0K
11:16 62.05 62.05 62.05 62.05 0.6K
11:17 62.04 62.04 62.04 62.04 1.0K
11:18 61.94 61.94 61.94 61.94 0.6K
11:20 61.97 61.97 61.97 61.97 0.6K
11:21 62.01 62.03 62.01 62.03 2.0K
11:22 62.06 62.06 61.99 61.99 2.5K
11:23 62.05 62.05 62.05 62.05 0.2K
11:24 62.03 62.03 62.03 62.03 1.3K
11:27 62.04 62.04 62.04 62.04 1.2K
11:28 62.07 62.07 62.07 62.07 0.9K
11:29 62.06 62.06 62.06 62.06 1.1K
11:30 61.99 61.99 61.99 61.99 0.6K
11:31 61.98 61.98 61.98 61.98 0.8K
11:32 62.05 62.05 62.05 62.05 0.6K
11:34 62.05 62.05 62.05 62.05 0.2K
11:35 62.10 62.10 62.10 62.10 5.8K
11:37 62.11 62.11 62.11 62.11 0.6K
11:38 62.16 62.16 62.16 62.16 0.4K
11:39 62.15 62.15 62.09 62.09 5.0K
11:40 62.09 62.09 62.09 62.09 0.4K
11:41 62.12 62.15 62.12 62.15 1.8K
11:42 62.15 62.15 62.15 62.15 0.1K
11:43 62.11 62.14 62.11 62.14 1.9K
11:44 62.16 62.16 62.16 62.16 1.0K
11:47 62.22 62.24 62.22 62.24 1.6K
11:48 62.25 62.25 62.25 62.25 1.0K
11:50 62.21 62.21 62.21 62.21 0.8K
11:51 62.23 62.23 62.20 62.20 5.6K
11:55 62.10 62.10 62.10 62.10 0.3K
11:56 62.09 62.12 62.09 62.12 2.8K
12:00 62.19 62.21 62.19 62.21 0.8K
12:01 62.23 62.23 62.23 62.23 1.5K
12:04 62.26 62.26 62.26 62.26 1.2K
12:06 62.24 62.24 62.24 62.24 0.9K
12:07 62.22 62.22 62.22 62.22 0.5K
12:08 62.22 62.22 62.22 62.22 1.1K
12:10 62.24 62.24 62.24 62.24 0.9K
12:11 62.27 62.29 62.27 62.29 0.7K
12:14 62.30 62.30 62.30 62.30 0.2K
12:17 62.31 62.32 62.31 62.32 1.3K
12:18 62.31 62.31 62.31 62.31 0.2K
12:19 62.31 62.33 62.31 62.33 0.6K
12:20 62.33 62.33 62.30 62.31 2.7K
12:23 62.33 62.33 62.33 62.33 0.3K
12:25 62.34 62.35 62.34 62.35 3.5K
12:27 62.37 62.37 62.37 62.37 0.8K
12:28 62.39 62.39 62.37 62.37 0.6K
12:29 62.37 62.37 62.30 62.30 6.5K
12:30 62.32 62.34 62.32 62.34 1.9K
12:31 62.37 62.37 62.37 62.37 0.7K
12:32 62.37 62.37 62.37 62.37 0.3K
12:33 62.40 62.40 62.40 62.40 0.1K
12:34 62.37 62.37 62.37 62.37 1.3K
12:35 62.39 62.39 62.39 62.39 0.3K
12:36 62.38 62.38 62.38 62.38 0.3K
12:38 62.39 62.39 62.39 62.39 0.1K
12:39 62.41 62.41 62.41 62.41 1.0K
12:41 62.45 62.45 62.44 62.44 1.1K
12:42 62.40 62.40 62.40 62.40 2.0K
12:43 62.42 62.42 62.42 62.42 0.1K
12:45 62.34 62.34 62.34 62.34 1.9K
12:49 62.36 62.36 62.36 62.36 0.2K
12:50 62.32 62.32 62.32 62.32 0.3K
12:51 62.35 62.36 62.35 62.36 2.5K
12:52 62.36 62.36 62.36 62.36 0.6K
12:54 62.38 62.40 62.38 62.40 1.1K
12:55 62.36 62.36 62.36 62.36 0.2K
12:56 62.36 62.36 62.36 62.36 0.5K
12:59 62.40 62.40 62.40 62.40 0.1K
13:00 62.40 62.40 62.40 62.40 1.1K
13:03 62.46 62.46 62.45 62.45 2.1K
13:04 62.48 62.48 62.48 62.48 0.1K
13:05 62.48 62.48 62.45 62.45 1.1K
13:08 62.40 62.40 62.40 62.40 0.7K
13:10 62.35 62.36 62.35 62.36 1.1K
13:13 62.35 62.35 62.35 62.35 0.8K
13:14 62.34 62.36 62.34 62.36 1.0K
13:17 62.34 62.34 62.32 62.32 0.4K
13:18 62.42 62.42 62.42 62.42 2.5K
13:20 62.43 62.45 62.43 62.45 0.7K
13:22 62.50 62.50 62.50 62.50 2.7K
13:23 62.46 62.46 62.46 62.46 1.5K
13:25 62.44 62.44 62.44 62.44 0.6K
13:26 62.45 62.45 62.45 62.45 0.8K
13:30 62.48 62.49 62.48 62.49 1.1K
13:35 62.48 62.49 62.48 62.49 0.7K
13:36 62.43 62.43 62.43 62.43 0.1K
13:37 62.46 62.46 62.46 62.46 0.2K
13:38 62.46 62.46 62.46 62.46 0.3K
13:39 62.49 62.49 62.49 62.49 0.5K
13:40 62.47 62.49 62.47 62.47 2.9K
13:41 62.45 62.45 62.45 62.45 0.5K
13:44 62.43 62.43 62.43 62.43 1.8K
13:46 62.45 62.48 62.45 62.48 5.1K
13:48 62.47 62.47 62.47 62.47 0.8K
13:49 62.49 62.50 62.49 62.50 0.8K
13:50 62.52 62.55 62.52 62.55 1.5K
13:51 62.57 62.57 62.57 62.57 0.9K
13:55 62.52 62.52 62.52 62.52 1.6K
13:56 62.53 62.54 62.52 62.52 1.4K
13:58 62.52 62.52 62.52 62.52 0.4K
13:59 62.52 62.52 62.52 62.52 0.3K
14:00 62.49 62.49 62.46 62.46 1.2K
14:01 62.49 62.49 62.49 62.49 0.1K
14:02 62.50 62.50 62.48 62.48 1.3K
14:03 62.51 62.53 62.51 62.53 0.3K
14:04 62.53 62.53 62.53 62.53 0.5K
14:06 62.55 62.55 62.55 62.55 0.9K
14:10 62.55 62.55 62.55 62.55 0.5K
14:11 62.54 62.54 62.54 62.54 0.2K
14:12 62.52 62.55 62.52 62.55 1.8K
14:14 62.56 62.56 62.56 62.56 0.1K
14:15 62.58 62.58 62.58 62.58 1.6K
14:16 62.62 62.62 62.62 62.62 0.5K
14:19 62.61 62.61 62.59 62.60 2.6K
14:20 62.60 62.60 62.60 62.60 0.1K
14:21 62.62 62.62 62.62 62.62 1.1K
14:22 62.64 62.64 62.64 62.64 0.9K
14:25 62.64 62.64 62.60 62.60 3.1K
14:27 62.61 62.62 62.61 62.62 1.6K
14:29 62.56 62.56 62.56 62.56 0.9K
14:30 62.59 62.61 62.59 62.61 2.4K
14:32 62.63 62.63 62.63 62.63 1.2K
14:36 62.63 62.63 62.62 62.62 0.8K
14:37 62.64 62.64 62.64 62.64 3.2K
14:41 62.52 62.52 62.52 62.52 0.2K
14:42 62.56 62.56 62.56 62.56 0.8K
14:44 62.51 62.51 62.51 62.51 1.0K
14:45 62.52 62.52 62.52 62.52 0.4K
14:47 62.53 62.53 62.53 62.53 0.8K
14:49 62.53 62.53 62.53 62.53 1.6K
14:52 62.54 62.54 62.54 62.54 0.2K
14:54 62.52 62.52 62.52 62.52 1.1K
14:55 62.51 62.53 62.51 62.51 1.4K
14:57 62.50 62.50 62.50 62.50 0.3K
14:58 62.52 62.52 62.49 62.49 1.5K
14:59 62.48 62.48 62.48 62.48 0.6K
15:00 62.46 62.46 62.42 62.43 1.4K
15:02 62.47 62.47 62.45 62.45 3.4K
15:03 62.46 62.46 62.44 62.44 0.6K
15:05 62.43 62.43 62.39 62.40 2.2K
15:06 62.40 62.40 62.40 62.40 0.3K
15:08 62.42 62.42 62.42 62.42 0.5K
15:09 62.40 62.40 62.40 62.40 0.8K
15:10 62.44 62.45 62.44 62.45 2.5K
15:11 62.45 62.45 62.45 62.45 0.3K
15:12 62.46 62.46 62.46 62.46 0.6K
15:13 62.46 62.46 62.46 62.46 0.4K
15:14 62.46 62.49 62.46 62.49 2.4K
15:15 62.51 62.51 62.51 62.51 0.8K
15:17 62.52 62.52 62.52 62.52 0.4K
15:18 62.53 62.56 62.52 62.54 3.9K
15:20 62.49 62.49 62.49 62.49 1.0K
15:22 62.50 62.50 62.50 62.50 1.4K
15:23 62.47 62.47 62.47 62.47 0.1K
15:24 62.49 62.49 62.49 62.49 0.8K
15:25 62.47 62.47 62.47 62.47 1.2K
15:28 62.48 62.49 62.48 62.49 1.2K
15:29 62.48 62.48 62.48 62.48 1.7K
15:30 62.49 62.49 62.48 62.48 2.2K
15:32 62.49 62.56 62.49 62.56 11.8K
15:33 62.59 62.59 62.57 62.57 5.0K
15:34 62.57 62.59 62.57 62.59 2.6K
15:35 62.62 62.62 62.62 62.62 2.3K
15:37 62.64 62.64 62.64 62.64 1.5K
15:39 62.69 62.69 62.66 62.66 1.8K
15:40 62.66 62.68 62.66 62.68 2.2K
15:41 62.68 62.68 62.68 62.68 2.6K
15:43 62.69 62.71 62.69 62.71 5.6K
15:44 62.72 62.72 62.72 62.72 0.9K
15:45 62.72 62.74 62.72 62.73 5.2K
15:46 62.72 62.74 62.72 62.74 2.9K
15:47 62.74 62.74 62.74 62.74 2.1K
15:49 62.73 62.73 62.72 62.72 1.6K
15:50 62.75 62.78 62.75 62.75 5.6K
15:51 62.74 62.76 62.74 62.76 5.1K
15:52 62.75 62.78 62.75 62.78 2.0K
15:53 62.78 62.81 62.73 62.73 16.2K
15:54 62.73 62.74 62.73 62.74 3.0K
15:55 62.77 62.77 62.72 62.72 25.5K
15:56 62.74 62.75 62.74 62.75 11.5K
15:57 62.73 62.73 62.69 62.69 11.8K
15:58 62.69 62.75 62.66 62.75 24.4K
15:59 62.75 62.81 62.75 62.81 176.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available