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 62.65 62.65 62.65 62.65 3.9K
09:32 62.66 62.66 62.66 62.66 0.2K
09:33 62.52 62.52 62.52 62.52 0.4K
09:35 62.52 62.52 62.52 62.52 0.2K
09:36 62.76 62.76 62.25 62.25 1.0K
09:39 62.25 62.39 62.25 62.39 0.5K
09:40 62.38 62.38 62.38 62.38 2.1K
09:42 62.25 62.25 62.25 62.25 0.6K
09:44 62.32 62.32 62.32 62.32 1.2K
09:46 62.46 62.46 62.46 62.46 0.4K
09:48 62.46 62.46 62.46 62.46 0.6K
09:49 62.45 62.45 62.45 62.45 0.7K
09:51 62.49 62.49 62.49 62.49 2.3K
09:54 62.65 62.67 62.65 62.67 1.1K
09:55 62.67 62.67 62.67 62.67 0.7K
09:59 62.77 62.81 62.77 62.81 2.3K
10:01 62.74 62.74 62.74 62.74 0.3K
10:03 62.72 62.72 62.72 62.72 1.3K
10:04 62.72 62.72 62.72 62.72 2.4K
10:05 62.72 62.72 62.72 62.72 0.6K
10:06 62.66 62.66 62.66 62.66 2.8K
10:09 62.63 62.63 62.63 62.63 1.2K
10:10 62.64 62.64 62.64 62.64 0.2K
10:11 62.63 62.64 62.63 62.64 0.3K
10:12 62.61 62.61 62.61 62.61 1.5K
10:14 62.63 62.63 62.59 62.59 1.2K
10:16 62.67 62.67 62.67 62.67 1.3K
10:18 62.64 62.66 62.64 62.66 1.5K
10:19 62.67 62.67 62.65 62.65 2.2K
10:20 62.59 62.59 62.57 62.57 0.8K
10:21 62.45 62.45 62.45 62.45 2.2K
10:26 62.49 62.49 62.48 62.48 1.1K
10:28 62.51 62.51 62.51 62.51 0.5K
10:29 62.60 62.60 62.60 62.60 1.4K
10:31 62.58 62.58 62.57 62.57 2.7K
10:32 62.57 62.57 62.57 62.57 3.2K
10:35 62.62 62.62 62.62 62.62 0.7K
10:36 62.60 62.61 62.60 62.61 0.7K
10:37 62.61 62.61 62.61 62.61 0.7K
10:38 62.64 62.64 62.64 62.64 0.7K
10:39 62.64 62.65 62.64 62.65 0.7K
10:40 62.69 62.76 62.69 62.75 8.6K
10:41 62.76 62.83 62.76 62.83 1.2K
10:42 62.79 62.83 62.79 62.83 2.3K
10:46 62.78 62.78 62.78 62.78 1.0K
10:49 62.76 62.79 62.76 62.79 2.5K
10:50 62.78 62.78 62.75 62.78 3.0K
10:51 62.78 62.81 62.75 62.81 9.8K
10:53 62.77 62.77 62.77 62.77 0.3K
10:54 62.77 62.77 62.77 62.77 2.2K
10:55 62.70 62.70 62.70 62.70 1.1K
10:57 62.67 62.67 62.67 62.67 1.7K
10:59 62.60 62.60 62.60 62.60 0.9K
11:00 62.50 62.50 62.47 62.47 0.5K
11:01 62.51 62.51 62.51 62.51 0.4K
11:02 62.55 62.55 62.54 62.54 1.5K
11:03 62.55 62.55 62.55 62.55 0.6K
11:05 62.54 62.54 62.54 62.54 1.0K
11:06 62.55 62.55 62.55 62.55 1.8K
11:08 62.53 62.53 62.45 62.45 10.1K
11:09 62.43 62.46 62.43 62.46 1.0K
11:10 62.44 62.44 62.44 62.44 0.9K
11:12 62.47 62.47 62.46 62.46 0.9K
11:13 62.49 62.51 62.49 62.51 0.8K
11:14 62.53 62.54 62.50 62.54 5.9K
11:15 62.54 62.54 62.52 62.52 5.4K
11:16 62.51 62.53 62.51 62.53 0.5K
11:17 62.56 62.56 62.56 62.56 0.4K
11:18 62.53 62.56 62.53 62.56 1.2K
11:19 62.60 62.60 62.60 62.60 1.7K
11:21 62.60 62.60 62.60 62.60 0.3K
11:22 62.60 62.60 62.60 62.60 1.4K
11:23 62.60 62.60 62.60 62.60 1.1K
11:25 62.58 62.58 62.50 62.50 4.7K
11:26 62.50 62.50 62.50 62.50 0.9K
11:27 62.56 62.56 62.56 62.56 1.3K
11:28 62.54 62.54 62.54 62.54 0.6K
11:29 62.53 62.53 62.53 62.53 0.5K
11:30 62.54 62.58 62.54 62.58 1.3K
11:32 62.63 62.63 62.63 62.63 0.4K
11:33 62.66 62.69 62.66 62.69 3.6K
11:35 62.61 62.61 62.61 62.61 1.4K
11:38 62.63 62.63 62.63 62.63 0.6K
11:39 62.63 62.63 62.63 62.63 0.4K
11:41 62.62 62.62 62.62 62.62 0.9K
11:43 62.61 62.61 62.61 62.61 1.5K
11:46 62.57 62.57 62.57 62.57 1.6K
11:48 62.60 62.60 62.60 62.60 2.0K
11:52 62.48 62.48 62.48 62.48 2.1K
11:54 62.51 62.51 62.51 62.51 0.7K
11:55 62.46 62.46 62.46 62.46 2.1K
11:58 62.46 62.46 62.46 62.46 0.2K
11:59 62.47 62.47 62.47 62.47 0.5K
12:00 62.49 62.49 62.47 62.47 1.7K
12:02 62.43 62.46 62.43 62.46 2.3K
12:03 62.43 62.45 62.43 62.45 1.9K
12:05 62.45 62.45 62.44 62.44 1.0K
12:06 62.33 62.33 62.33 62.33 2.8K
12:09 62.33 62.33 62.33 62.33 0.7K
12:11 62.31 62.31 62.30 62.30 1.6K
12:13 62.29 62.29 62.29 62.29 0.7K
12:14 62.29 62.30 62.29 62.30 1.9K
12:15 62.26 62.26 62.26 62.26 0.4K
12:16 62.26 62.28 62.26 62.28 1.8K
12:17 62.28 62.28 62.28 62.28 2.2K
12:20 62.30 62.30 62.30 62.30 0.7K
12:22 62.31 62.31 62.31 62.31 1.0K
12:23 62.26 62.26 62.25 62.25 1.4K
12:24 62.15 62.15 62.15 62.15 4.1K
12:27 62.15 62.15 62.10 62.10 2.8K
12:28 62.12 62.12 62.12 62.12 0.6K
12:30 62.12 62.12 62.10 62.10 2.3K
12:31 62.14 62.14 62.14 62.14 1.5K
12:33 62.05 62.05 62.05 62.05 1.9K
12:36 62.05 62.05 62.02 62.02 1.5K
12:37 62.05 62.05 62.05 62.05 0.8K
12:38 62.06 62.08 62.06 62.08 2.5K
12:39 62.17 62.17 62.17 62.17 3.2K
12:41 62.18 62.18 62.18 62.18 0.9K
12:43 62.18 62.18 62.18 62.18 2.3K
12:44 62.13 62.13 62.12 62.13 1.1K
12:45 62.14 62.15 62.13 62.15 1.8K
12:47 62.17 62.17 62.17 62.17 0.5K
12:48 62.17 62.20 62.17 62.20 18.6K
12:50 62.14 62.14 62.11 62.13 2.6K
12:51 62.13 62.18 62.13 62.18 1.7K
12:52 62.22 62.22 62.22 62.22 2.4K
12:55 62.27 62.27 62.27 62.27 0.4K
12:56 62.27 62.27 62.27 62.27 0.8K
12:59 62.28 62.28 62.28 62.28 2.5K
13:07 62.27 62.27 62.27 62.27 2.0K
13:08 62.25 62.25 62.25 62.25 2.3K
13:10 62.25 62.25 62.25 62.25 1.7K
13:15 62.28 62.28 62.28 62.28 0.3K
13:16 62.28 62.28 62.28 62.28 0.2K
13:17 62.31 62.31 62.28 62.28 5.9K
13:21 62.30 62.30 62.30 62.30 0.3K
13:22 62.30 62.33 62.30 62.33 9.3K
13:23 62.41 62.41 62.41 62.41 0.5K
13:24 62.44 62.48 62.44 62.48 10.7K
13:26 62.48 62.48 62.48 62.48 2.9K
13:31 62.46 62.46 62.46 62.46 1.6K
13:34 62.53 62.53 62.50 62.50 0.7K
13:35 62.50 62.50 62.50 62.50 1.1K
13:37 62.51 62.53 62.51 62.53 2.2K
13:40 62.56 62.56 62.49 62.49 1.7K
13:43 62.51 62.51 62.49 62.49 1.7K
13:45 62.58 62.58 62.58 62.58 0.6K
13:47 62.58 62.58 62.55 62.55 3.1K
13:51 62.53 62.53 62.53 62.53 0.2K
13:52 62.51 62.52 62.51 62.52 8.8K
14:09 62.65 62.65 62.60 62.60 3.2K
14:10 62.58 62.58 62.58 62.58 0.5K
14:11 62.58 62.58 62.58 62.58 0.2K
14:12 62.53 62.53 62.53 62.53 1.0K
14:15 62.52 62.52 62.52 62.52 2.2K
14:19 62.48 62.48 62.48 62.48 0.8K
14:21 62.50 62.50 62.50 62.50 1.4K
14:30 62.50 62.50 62.50 62.50 1.1K
14:34 62.54 62.54 62.54 62.54 2.3K
14:37 62.53 62.53 62.53 62.53 0.3K
14:38 62.54 62.54 62.54 62.54 1.2K
14:43 62.54 62.54 62.54 62.54 3.0K
14:44 62.55 62.55 62.53 62.53 2.2K
14:45 62.54 62.54 62.54 62.54 0.6K
14:46 62.52 62.52 62.49 62.49 2.9K
14:48 62.49 62.49 62.49 62.49 2.7K
14:49 62.53 62.53 62.53 62.53 1.9K
14:53 62.54 62.54 62.54 62.54 0.7K
14:55 62.58 62.58 62.56 62.56 1.3K
14:56 62.58 62.58 62.58 62.58 0.8K
14:58 62.59 62.59 62.57 62.57 0.8K
14:59 62.56 62.57 62.56 62.57 0.8K
15:00 62.54 62.56 62.54 62.56 2.8K
15:03 62.51 62.54 62.51 62.54 1.8K
15:04 62.55 62.55 62.55 62.55 1.0K
15:05 62.54 62.54 62.54 62.54 0.5K
15:07 62.58 62.63 62.58 62.63 3.5K
15:13 62.66 62.66 62.66 62.66 1.5K
15:16 62.70 62.70 62.70 62.70 0.6K
15:17 62.73 62.75 62.73 62.74 2.3K
15:19 62.75 62.75 62.75 62.75 1.1K
15:21 62.76 62.76 62.76 62.76 0.9K
15:23 62.75 62.75 62.75 62.75 0.5K
15:24 62.79 62.79 62.76 62.76 3.5K
15:26 62.74 62.74 62.74 62.74 1.4K
15:27 62.72 62.72 62.72 62.72 1.4K
15:28 62.71 62.71 62.71 62.71 1.2K
15:29 62.71 62.71 62.71 62.71 1.4K
15:31 62.71 62.71 62.71 62.71 0.4K
15:32 62.71 62.74 62.71 62.74 2.4K
15:33 62.74 62.74 62.73 62.73 1.1K
15:34 62.72 62.72 62.66 62.66 3.1K
15:35 62.65 62.67 62.65 62.67 4.0K
15:37 62.67 62.67 62.66 62.66 2.4K
15:38 62.67 62.68 62.67 62.68 2.7K
15:39 62.66 62.72 62.66 62.71 5.1K
15:40 62.72 62.72 62.70 62.70 2.4K
15:41 62.69 62.72 62.66 62.72 5.2K
15:42 62.72 62.72 62.72 62.72 0.5K
15:43 62.76 62.76 62.75 62.75 4.0K
15:44 62.75 62.75 62.73 62.73 2.7K
15:45 62.74 62.79 62.74 62.79 2.8K
15:46 62.79 62.79 62.75 62.75 2.4K
15:47 62.76 62.77 62.76 62.77 2.3K
15:48 62.77 62.80 62.77 62.80 5.0K
15:49 62.80 62.80 62.79 62.79 3.5K
15:50 62.78 62.83 62.78 62.83 5.9K
15:51 62.82 62.82 62.81 62.81 1.8K
15:52 62.77 62.80 62.77 62.78 3.7K
15:53 62.80 62.86 62.80 62.86 10.8K
15:54 62.85 62.86 62.82 62.84 4.7K
15:55 62.84 62.86 62.83 62.85 6.7K
15:56 62.87 62.87 62.84 62.84 10.3K
15:57 62.82 62.87 62.80 62.87 13.5K
15:58 62.87 62.88 62.84 62.85 14.6K
15:59 62.86 62.86 62.82 62.82 275.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available