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 61.86 61.86 61.86 61.86 6.4K
09:35 61.65 61.65 61.65 61.65 1.7K
09:39 61.53 61.68 61.53 61.68 4.2K
09:40 61.64 61.64 61.64 61.64 0.7K
09:45 61.58 61.58 61.58 61.58 0.4K
09:46 61.75 61.75 61.75 61.75 0.9K
09:48 61.72 61.72 61.72 61.72 0.1K
09:49 61.72 61.85 61.72 61.85 21.0K
09:52 61.77 61.77 61.77 61.77 0.2K
09:53 61.87 61.87 61.78 61.78 0.2K
09:54 61.87 61.87 61.87 61.87 0.4K
09:55 61.77 61.77 61.77 61.77 1.4K
09:56 61.77 61.77 61.77 61.77 1.2K
10:00 61.76 61.80 61.76 61.80 0.7K
10:01 61.76 61.76 61.61 61.61 9.3K
10:06 61.56 61.56 61.56 61.56 1.6K
10:08 61.54 61.54 61.54 61.54 3.2K
10:09 61.67 61.67 61.67 61.67 1.4K
10:18 61.76 61.76 61.76 61.76 1.5K
10:20 61.73 61.73 61.73 61.73 1.1K
10:21 61.55 61.55 61.55 61.55 1.9K
10:22 61.64 61.64 61.64 61.64 0.6K
10:25 61.66 61.66 61.66 61.66 0.6K
10:27 61.71 61.71 61.71 61.71 0.5K
10:28 61.67 61.70 61.65 61.65 2.6K
10:29 61.62 61.62 61.62 61.62 4.7K
10:35 61.74 61.74 61.74 61.74 0.3K
10:36 61.75 61.75 61.75 61.75 0.6K
10:37 61.79 61.79 61.79 61.79 1.0K
10:38 61.79 61.79 61.79 61.79 3.3K
10:48 61.71 61.71 61.71 61.71 0.4K
10:50 61.73 61.73 61.73 61.73 0.6K
10:51 61.73 61.73 61.72 61.72 1.1K
10:52 61.72 61.72 61.72 61.72 0.7K
10:53 61.70 61.73 61.70 61.73 0.8K
10:56 61.73 61.73 61.62 61.62 3.5K
11:00 61.58 61.58 61.56 61.56 1.9K
11:01 61.56 61.56 61.56 61.56 0.4K
11:02 61.54 61.54 61.54 61.54 0.8K
11:04 61.52 61.52 61.52 61.52 0.8K
11:05 61.50 61.50 61.49 61.49 0.9K
11:06 61.48 61.56 61.48 61.54 3.9K
11:07 61.54 61.54 61.54 61.54 0.3K
11:09 61.53 61.53 61.53 61.53 0.7K
11:11 61.49 61.49 61.49 61.49 1.4K
11:13 61.53 61.53 61.52 61.52 2.5K
11:17 61.60 61.60 61.60 61.60 1.2K
11:23 61.60 61.60 61.59 61.59 0.9K
11:26 61.60 61.60 61.60 61.60 0.6K
11:28 61.58 61.58 61.56 61.56 3.0K
11:30 61.54 61.54 61.54 61.54 0.7K
11:34 61.57 61.57 61.56 61.56 2.0K
11:36 61.56 61.57 61.56 61.57 1.9K
11:43 61.58 61.58 61.58 61.58 0.7K
11:45 61.57 61.57 61.57 61.57 2.1K
11:46 61.56 61.56 61.56 61.56 1.0K
11:48 61.54 61.54 61.54 61.54 0.7K
11:49 61.54 61.54 61.54 61.54 1.2K
11:52 61.50 61.50 61.50 61.50 0.7K
11:53 61.52 61.52 61.52 61.52 1.3K
11:54 61.51 61.54 61.51 61.54 2.3K
11:55 61.55 61.55 61.55 61.55 0.5K
11:56 61.56 61.60 61.56 61.60 2.0K
12:03 61.61 61.62 61.61 61.62 1.2K
12:04 61.59 61.59 61.57 61.57 1.3K
12:05 61.60 61.60 61.60 61.60 1.2K
12:09 61.66 61.66 61.66 61.66 2.1K
12:17 61.66 61.66 61.66 61.66 1.9K
12:20 61.67 61.67 61.61 61.61 3.7K
12:29 61.66 61.66 61.66 61.66 0.3K
12:30 61.66 61.66 61.66 61.66 0.5K
12:31 61.64 61.64 61.62 61.62 2.6K
12:32 61.62 61.62 61.62 61.62 1.2K
12:34 61.58 61.58 61.54 61.54 1.2K
12:36 61.54 61.54 61.54 61.54 1.0K
12:37 61.52 61.54 61.52 61.54 2.0K
12:39 61.54 61.54 61.54 61.54 0.2K
12:40 61.53 61.54 61.53 61.54 2.6K
12:45 61.59 61.59 61.59 61.59 0.5K
12:46 61.59 61.59 61.59 61.59 2.7K
12:51 61.57 61.57 61.57 61.57 0.7K
12:53 61.56 61.56 61.56 61.56 0.9K
12:56 61.56 61.56 61.56 61.56 0.9K
12:57 61.57 61.58 61.57 61.58 1.3K
12:59 61.58 61.58 61.58 61.58 1.3K
13:00 61.60 61.60 61.60 61.60 1.1K
13:04 61.60 61.60 61.60 61.60 1.0K
13:05 61.59 61.59 61.59 61.59 0.6K
13:08 61.60 61.60 61.60 61.60 3.0K
13:10 61.53 61.53 61.53 61.53 0.2K
13:11 61.53 61.53 61.53 61.53 0.3K
13:12 61.54 61.54 61.54 61.54 1.3K
13:13 61.54 61.54 61.53 61.53 1.0K
13:17 61.53 61.53 61.53 61.53 1.1K
13:20 61.51 61.51 61.51 61.51 0.9K
13:22 61.48 61.48 61.48 61.48 1.2K
13:25 61.46 61.46 61.46 61.46 2.2K
13:27 61.43 61.43 61.43 61.43 0.8K
13:30 61.45 61.46 61.45 61.46 2.0K
13:31 61.46 61.46 61.46 61.46 1.7K
13:33 61.51 61.51 61.51 61.51 2.8K
13:36 61.47 61.47 61.47 61.47 1.6K
13:39 61.45 61.45 61.45 61.45 0.9K
13:40 61.45 61.45 61.45 61.45 1.5K
13:42 61.45 61.45 61.45 61.45 1.0K
13:44 61.47 61.47 61.47 61.47 1.1K
13:47 61.42 61.42 61.42 61.42 2.0K
13:48 61.41 61.41 61.41 61.41 1.3K
13:49 61.40 61.40 61.40 61.40 0.5K
13:51 61.39 61.39 61.39 61.39 0.9K
13:52 61.40 61.40 61.40 61.40 1.2K
13:54 61.37 61.37 61.37 61.37 0.3K
13:55 61.40 61.40 61.40 61.40 0.9K
13:58 61.40 61.42 61.40 61.42 2.1K
13:59 61.41 61.41 61.41 61.41 0.6K
14:00 61.39 61.39 61.39 61.39 0.4K
14:02 61.39 61.43 61.39 61.43 5.2K
14:05 61.39 61.39 61.39 61.39 0.6K
14:06 61.37 61.37 61.37 61.37 1.4K
14:09 61.36 61.36 61.36 61.36 0.5K
14:10 61.37 61.38 61.37 61.38 1.0K
14:12 61.34 61.34 61.34 61.34 2.0K
14:13 61.33 61.33 61.33 61.33 0.7K
14:15 61.36 61.36 61.36 61.36 1.8K
14:16 61.35 61.35 61.35 61.35 0.5K
14:18 61.34 61.34 61.34 61.34 0.5K
14:19 61.34 61.34 61.34 61.34 0.6K
14:21 61.35 61.35 61.35 61.35 0.9K
14:22 61.37 61.39 61.37 61.39 2.4K
14:23 61.39 61.39 61.39 61.39 0.3K
14:24 61.38 61.38 61.38 61.38 1.1K
14:28 61.40 61.40 61.40 61.40 1.0K
14:29 61.41 61.41 61.41 61.41 1.0K
14:33 61.39 61.39 61.39 61.39 1.1K
14:35 61.40 61.40 61.40 61.40 0.4K
14:36 61.41 61.41 61.41 61.41 2.9K
14:37 61.40 61.40 61.40 61.40 0.1K
14:38 61.40 61.40 61.40 61.40 1.9K
14:39 61.40 61.40 61.40 61.40 0.2K
14:40 61.40 61.40 61.40 61.40 2.6K
14:44 61.44 61.44 61.44 61.44 0.6K
14:46 61.44 61.44 61.44 61.44 2.3K
14:47 61.44 61.44 61.44 61.44 0.6K
14:50 61.44 61.44 61.44 61.44 2.0K
14:51 61.44 61.44 61.44 61.44 0.8K
14:52 61.47 61.47 61.47 61.47 0.7K
14:53 61.48 61.48 61.47 61.47 0.4K
14:54 61.47 61.47 61.47 61.47 0.9K
14:55 61.48 61.48 61.48 61.48 2.5K
14:59 61.48 61.48 61.48 61.48 0.4K
15:00 61.50 61.53 61.50 61.53 3.8K
15:04 61.52 61.52 61.52 61.52 2.2K
15:05 61.50 61.50 61.50 61.50 3.6K
15:06 61.52 61.52 61.52 61.52 0.5K
15:07 61.53 61.53 61.53 61.53 0.5K
15:08 61.53 61.53 61.53 61.53 0.3K
15:09 61.51 61.51 61.51 61.51 1.8K
15:10 61.49 61.49 61.49 61.49 1.0K
15:12 61.50 61.50 61.50 61.50 1.0K
15:13 61.51 61.51 61.50 61.50 1.5K
15:15 61.50 61.50 61.50 61.50 1.5K
15:16 61.50 61.51 61.50 61.51 3.4K
15:18 61.54 61.54 61.54 61.54 2.1K
15:21 61.54 61.54 61.54 61.54 1.0K
15:22 61.57 61.57 61.55 61.55 2.1K
15:26 61.55 61.56 61.55 61.56 0.5K
15:27 61.56 61.56 61.55 61.55 0.8K
15:28 61.52 61.52 61.52 61.52 3.7K
15:29 61.53 61.53 61.52 61.52 3.7K
15:32 61.51 61.51 61.51 61.51 3.3K
15:33 61.52 61.52 61.52 61.52 3.3K
15:34 61.53 61.53 61.53 61.53 3.4K
15:39 61.55 61.55 61.55 61.55 1.7K
15:40 61.57 61.57 61.56 61.56 1.4K
15:41 61.55 61.55 61.54 61.54 1.2K
15:42 61.55 61.55 61.55 61.55 0.4K
15:43 61.55 61.56 61.55 61.56 3.5K
15:44 61.57 61.57 61.57 61.57 0.3K
15:45 61.58 61.59 61.58 61.59 3.4K
15:47 61.60 61.60 61.60 61.60 1.6K
15:48 61.61 61.61 61.61 61.61 3.4K
15:49 61.60 61.61 61.58 61.58 6.3K
15:50 61.58 61.58 61.56 61.56 2.0K
15:51 61.56 61.59 61.56 61.59 7.0K
15:52 61.59 61.59 61.59 61.59 3.1K
15:53 61.59 61.60 61.59 61.60 3.4K
15:54 61.61 61.61 61.58 61.60 2.7K
15:55 61.60 61.60 61.53 61.53 7.4K
15:56 61.54 61.55 61.54 61.55 8.5K
15:57 61.51 61.55 61.51 61.55 10.3K
15:58 61.55 61.56 61.54 61.56 15.9K
15:59 61.56 61.56 61.53 61.56 147.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available