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
09:33 62.63 62.63 62.48 62.48 6.3K
09:36 62.35 62.35 62.29 62.29 1.9K
09:37 62.29 62.39 62.29 62.39 2.3K
09:41 62.33 62.33 62.30 62.30 1.2K
09:42 62.24 62.24 62.24 62.24 0.6K
09:44 62.28 62.28 62.28 62.28 0.3K
09:45 62.35 62.35 62.35 62.35 1.8K
09:48 62.42 62.42 62.42 62.42 0.2K
09:49 62.42 62.42 62.42 62.42 0.3K
09:50 62.42 62.42 62.29 62.29 0.4K
09:51 62.47 62.47 62.45 62.45 0.9K
09:55 62.52 62.52 62.52 62.52 9.6K
10:00 62.50 62.80 62.50 62.78 4.5K
10:01 63.09 63.09 62.98 62.98 5.9K
10:02 62.98 62.98 62.98 62.98 1.6K
10:04 63.04 63.04 63.04 63.04 2.9K
10:08 62.99 63.02 62.98 62.98 1.9K
10:09 62.95 62.95 62.95 62.95 0.7K
10:10 63.06 63.17 63.06 63.17 2.1K
10:11 63.18 63.18 63.15 63.15 6.4K
10:12 63.09 63.09 63.05 63.05 1.6K
10:14 63.12 63.12 63.12 63.12 0.7K
10:15 63.06 63.06 63.06 63.06 2.7K
10:17 62.95 62.95 62.95 62.95 1.1K
10:18 62.86 62.86 62.86 62.86 1.0K
10:24 62.87 62.87 62.82 62.82 2.1K
10:25 62.82 62.91 62.82 62.91 1.9K
10:26 62.87 62.96 62.87 62.96 4.8K
10:27 62.93 62.93 62.93 62.93 0.6K
10:29 63.04 63.05 63.01 63.03 3.8K
10:30 63.07 63.13 63.06 63.06 2.8K
10:32 63.07 63.07 63.07 63.07 1.5K
10:35 63.02 63.02 63.02 63.02 0.5K
10:36 63.06 63.06 63.06 63.06 0.3K
10:37 63.06 63.06 63.06 63.06 0.9K
10:39 63.03 63.03 63.03 63.03 1.9K
10:42 63.00 63.00 63.00 63.00 0.7K
10:43 63.09 63.09 63.09 63.09 3.2K
10:46 63.14 63.14 63.14 63.14 1.0K
10:48 63.14 63.14 63.14 63.14 1.4K
10:49 63.16 63.16 63.16 63.16 1.7K
10:50 63.23 63.23 63.23 63.23 1.3K
10:51 63.20 63.24 63.20 63.24 1.7K
10:52 63.26 63.26 63.26 63.26 1.0K
10:53 63.32 63.32 63.29 63.29 2.2K
10:55 63.22 63.22 63.22 63.22 1.0K
10:56 63.25 63.25 63.25 63.25 1.4K
10:58 63.27 63.27 63.27 63.27 1.1K
11:00 63.32 63.32 63.30 63.31 4.0K
11:02 63.31 63.31 63.31 63.31 3.4K
11:04 63.31 63.31 63.31 63.31 4.1K
11:11 63.23 63.23 63.20 63.20 1.8K
11:15 63.23 63.26 63.23 63.26 2.2K
11:18 63.36 63.38 63.36 63.38 1.2K
11:19 63.40 63.40 63.37 63.37 1.5K
11:25 63.33 63.33 63.33 63.33 1.6K
11:26 63.36 63.36 63.36 63.36 0.9K
11:28 63.40 63.40 63.40 63.40 1.2K
11:29 63.35 63.35 63.35 63.35 1.6K
11:32 63.44 63.44 63.44 63.44 1.8K
11:36 63.45 63.45 63.42 63.42 4.7K
11:44 63.40 63.42 63.40 63.42 1.3K
11:45 63.46 63.46 63.46 63.46 4.5K
11:48 63.48 63.59 63.45 63.59 31.2K
11:53 63.54 63.54 63.54 63.54 1.5K
11:56 63.51 63.51 63.46 63.46 5.6K
12:02 63.49 63.49 63.49 63.49 0.6K
12:06 63.54 63.54 63.54 63.54 6.2K
12:09 63.59 63.59 63.59 63.59 1.2K
12:15 63.66 63.66 63.66 63.66 1.0K
12:16 63.67 63.67 63.67 63.67 2.5K
12:17 63.62 63.62 63.62 63.62 1.4K
12:23 63.60 63.60 63.60 63.60 3.3K
12:24 63.56 63.56 63.56 63.56 0.5K
12:26 63.55 63.56 63.55 63.56 3.8K
12:31 63.62 63.62 63.62 63.62 0.6K
12:32 63.64 63.64 63.64 63.64 2.1K
12:36 63.69 63.69 63.69 63.69 1.5K
12:38 63.61 63.61 63.61 63.61 0.4K
12:40 63.63 63.63 63.63 63.63 0.3K
12:42 63.66 63.66 63.66 63.66 1.7K
12:45 63.65 63.65 63.65 63.65 1.3K
12:46 63.68 63.68 63.68 63.68 0.7K
12:48 63.70 63.70 63.70 63.70 0.8K
12:49 63.68 63.68 63.68 63.68 1.9K
12:55 63.63 63.69 63.63 63.69 0.9K
12:58 63.64 63.64 63.63 63.63 0.8K
12:59 63.67 63.67 63.67 63.67 0.9K
13:01 63.72 63.72 63.69 63.69 0.7K
13:02 63.74 63.74 63.74 63.74 2.0K
13:04 63.64 63.64 63.64 63.64 0.6K
13:06 63.70 63.70 63.70 63.70 0.3K
13:10 63.64 63.64 63.64 63.64 1.9K
13:14 63.68 63.68 63.68 63.68 1.3K
13:16 63.69 63.69 63.69 63.69 0.5K
13:18 63.67 63.67 63.67 63.67 1.0K
13:19 63.71 63.72 63.71 63.71 3.0K
13:20 63.71 63.71 63.71 63.71 0.9K
13:23 63.75 63.75 63.75 63.75 1.2K
13:24 63.73 63.73 63.73 63.73 0.2K
13:25 63.76 63.76 63.76 63.76 0.9K
13:28 63.71 63.71 63.71 63.71 1.2K
13:30 63.74 63.74 63.74 63.74 0.1K
13:31 63.71 63.71 63.71 63.71 1.9K
13:35 63.76 63.77 63.76 63.77 2.2K
13:44 63.71 63.75 63.71 63.75 0.8K
13:45 63.75 63.75 63.75 63.75 0.2K
13:46 63.76 63.76 63.76 63.76 0.7K
13:48 63.75 63.75 63.75 63.75 2.7K
13:54 63.77 63.77 63.77 63.77 1.6K
13:56 63.79 63.79 63.79 63.79 3.2K
14:02 63.81 63.81 63.81 63.81 1.2K
14:03 63.83 63.83 63.83 63.83 0.9K
14:07 63.87 63.87 63.87 63.87 1.3K
14:08 63.84 63.84 63.84 63.84 0.9K
14:12 63.78 63.80 63.78 63.80 1.1K
14:13 63.83 63.83 63.83 63.83 0.2K
14:14 63.83 63.83 63.83 63.83 1.1K
14:16 63.81 63.81 63.81 63.81 2.3K
14:21 63.80 63.80 63.80 63.80 2.2K
14:26 63.79 63.79 63.79 63.79 2.4K
14:27 63.79 63.79 63.74 63.74 4.1K
14:36 63.72 63.72 63.72 63.72 0.3K
14:37 63.72 63.72 63.72 63.72 0.8K
14:38 63.70 63.71 63.70 63.71 0.8K
14:39 63.70 63.73 63.70 63.73 2.6K
14:41 63.71 63.71 63.71 63.71 0.2K
14:42 63.71 63.71 63.68 63.68 2.5K
14:43 63.67 63.67 63.67 63.67 0.4K
14:44 63.69 63.71 63.69 63.71 2.4K
14:45 63.71 63.71 63.71 63.71 1.5K
14:46 63.72 63.72 63.72 63.72 0.4K
14:48 63.74 63.77 63.74 63.75 1.7K
14:49 63.73 63.73 63.73 63.73 0.7K
14:50 63.74 63.74 63.74 63.74 2.3K
14:52 63.72 63.72 63.70 63.70 1.1K
14:53 63.73 63.73 63.73 63.73 2.0K
14:55 63.75 63.75 63.71 63.71 1.7K
14:57 63.74 63.74 63.74 63.74 1.7K
15:01 63.78 63.78 63.78 63.78 2.5K
15:02 63.79 63.79 63.79 63.79 6.5K
15:04 63.79 63.79 63.79 63.79 1.1K
15:06 63.76 63.76 63.74 63.74 2.0K
15:07 63.76 63.76 63.76 63.76 0.3K
15:08 63.76 63.79 63.76 63.77 3.9K
15:11 63.78 63.78 63.78 63.78 1.9K
15:12 63.76 63.76 63.76 63.76 0.7K
15:13 63.78 63.78 63.77 63.77 0.9K
15:14 63.77 63.77 63.77 63.77 1.3K
15:15 63.74 63.74 63.74 63.74 1.3K
15:16 63.73 63.73 63.73 63.73 0.5K
15:17 63.74 63.75 63.74 63.75 2.0K
15:18 63.73 63.73 63.73 63.73 0.7K
15:19 63.75 63.75 63.74 63.74 1.2K
15:20 63.72 63.72 63.72 63.72 1.1K
15:21 63.70 63.70 63.70 63.70 1.6K
15:22 63.66 63.68 63.66 63.68 2.8K
15:23 63.67 63.67 63.67 63.67 0.9K
15:24 63.70 63.70 63.70 63.70 1.3K
15:25 63.70 63.70 63.70 63.70 1.0K
15:26 63.67 63.68 63.67 63.68 2.6K
15:27 63.73 63.73 63.73 63.73 0.5K
15:28 63.70 63.70 63.70 63.70 1.0K
15:29 63.67 63.67 63.67 63.67 1.5K
15:30 63.71 63.71 63.71 63.71 1.3K
15:31 63.68 63.70 63.68 63.70 2.1K
15:32 63.71 63.71 63.71 63.71 1.6K
15:33 63.77 63.77 63.74 63.74 1.9K
15:34 63.76 63.76 63.74 63.74 2.6K
15:35 63.77 63.77 63.74 63.76 1.0K
15:37 63.78 63.78 63.78 63.78 1.6K
15:38 63.80 63.82 63.80 63.82 2.1K
15:39 63.78 63.78 63.78 63.78 0.6K
15:40 63.73 63.73 63.73 63.73 1.1K
15:41 63.73 63.75 63.73 63.75 2.5K
15:42 63.77 63.77 63.77 63.77 0.4K
15:43 63.79 63.79 63.79 63.79 1.4K
15:44 63.82 63.82 63.79 63.80 3.6K
15:45 63.83 63.83 63.83 63.83 1.4K
15:46 63.86 63.86 63.85 63.85 1.8K
15:47 63.84 63.85 63.84 63.85 1.4K
15:48 63.82 63.84 63.82 63.84 4.1K
15:49 63.83 63.83 63.80 63.80 2.0K
15:50 63.83 63.95 63.83 63.95 6.3K
15:51 63.95 63.96 63.95 63.96 3.9K
15:52 64.00 64.00 64.00 64.00 2.1K
15:53 63.99 63.99 63.98 63.98 2.5K
15:54 64.00 64.00 63.98 63.98 6.9K
15:55 63.95 63.95 63.95 63.95 2.5K
15:56 63.88 63.90 63.86 63.86 4.9K
15:57 63.85 63.85 63.84 63.85 5.1K
15:58 63.86 63.91 63.86 63.91 12.2K
15:59 63.94 63.94 63.89 63.90 206.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available