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
09:39 63.03 63.03 63.03 63.03 4.2K
09:42 63.36 63.36 63.36 63.36 0.8K
09:45 63.47 63.47 63.47 63.47 0.8K
09:51 63.40 63.40 63.40 63.40 0.4K
09:52 63.46 63.46 63.46 63.46 1.2K
09:55 63.39 63.47 63.39 63.47 1.7K
09:57 63.32 63.32 63.32 63.32 3.6K
10:01 63.31 63.31 63.31 63.31 0.3K
10:03 63.26 63.26 63.26 63.26 2.3K
10:04 63.20 63.20 63.20 63.20 1.8K
10:08 63.26 63.26 63.26 63.26 2.9K
10:11 63.25 63.25 63.24 63.24 0.9K
10:14 63.19 63.19 63.19 63.19 1.4K
10:16 63.14 63.14 63.14 63.14 0.3K
10:18 63.15 63.15 63.11 63.11 1.6K
10:26 63.15 63.15 63.15 63.15 0.9K
10:30 63.16 63.17 63.16 63.17 0.5K
10:33 63.23 63.23 63.23 63.23 2.3K
10:37 63.19 63.19 63.17 63.17 1.4K
10:39 63.17 63.17 63.14 63.14 1.1K
10:41 63.16 63.16 63.16 63.16 0.7K
10:46 63.18 63.18 63.18 63.18 1.0K
10:47 63.19 63.19 63.18 63.18 3.3K
10:48 63.19 63.19 63.19 63.19 1.5K
10:51 63.23 63.23 63.23 63.23 0.2K
10:52 63.24 63.24 63.24 63.24 0.9K
10:53 63.29 63.29 63.29 63.29 0.4K
10:55 63.27 63.27 63.27 63.27 1.3K
10:58 63.31 63.31 63.31 63.31 1.3K
11:03 63.36 63.36 63.36 63.36 0.3K
11:04 63.36 63.36 63.36 63.36 2.3K
11:09 63.41 63.41 63.41 63.41 0.6K
11:11 63.41 63.41 63.41 63.41 0.7K
11:13 63.43 63.44 63.43 63.44 0.9K
11:14 63.44 63.44 63.41 63.41 4.0K
11:17 63.45 63.48 63.45 63.48 1.0K
11:19 63.47 63.47 63.47 63.47 0.4K
11:20 63.44 63.44 63.44 63.44 1.0K
11:22 63.47 63.47 63.47 63.47 0.5K
11:24 63.49 63.49 63.49 63.49 1.1K
11:30 63.54 63.54 63.50 63.50 5.7K
11:32 63.49 63.49 63.49 63.49 2.8K
11:40 63.50 63.50 63.50 63.50 1.4K
11:44 63.47 63.47 63.47 63.47 1.7K
11:45 63.48 63.48 63.48 63.48 0.1K
11:46 63.47 63.47 63.47 63.47 1.1K
11:51 63.47 63.49 63.47 63.49 1.5K
11:54 63.49 63.49 63.49 63.49 0.4K
11:55 63.48 63.48 63.48 63.48 1.6K
11:57 63.44 63.44 63.44 63.44 3.1K
12:00 63.44 63.44 63.44 63.44 1.6K
12:04 63.41 63.41 63.41 63.41 0.6K
12:05 63.41 63.41 63.41 63.41 0.2K
12:06 63.43 63.43 63.43 63.43 1.3K
12:09 63.45 63.45 63.42 63.43 2.2K
12:13 63.42 63.42 63.42 63.42 3.8K
12:22 63.42 63.42 63.41 63.41 2.2K
12:24 63.43 63.43 63.43 63.43 2.4K
12:26 63.44 63.44 63.44 63.44 0.9K
12:28 63.51 63.51 63.51 63.51 1.1K
12:33 63.49 63.49 63.49 63.49 1.5K
12:35 63.50 63.51 63.50 63.51 1.0K
12:37 63.49 63.49 63.49 63.49 2.7K
12:39 63.48 63.48 63.48 63.48 0.8K
12:40 63.48 63.48 63.46 63.46 3.6K
12:50 63.50 63.50 63.50 63.50 1.2K
12:52 63.54 63.54 63.53 63.53 1.6K
12:53 63.54 63.54 63.54 63.54 1.6K
13:00 63.57 63.57 63.53 63.53 2.6K
13:02 63.51 63.51 63.51 63.51 1.0K
13:04 63.55 63.55 63.55 63.55 0.9K
13:07 63.60 63.60 63.60 63.60 1.2K
13:15 63.58 63.60 63.58 63.58 1.8K
13:17 63.61 63.61 63.59 63.59 0.6K
13:19 63.61 63.61 63.61 63.61 2.0K
13:33 63.64 63.64 63.64 63.64 1.2K
13:37 63.64 63.64 63.64 63.64 0.8K
13:40 63.64 63.65 63.64 63.65 2.7K
13:43 63.63 63.63 63.63 63.63 0.6K
13:47 63.62 63.62 63.62 63.62 3.2K
13:58 63.58 63.58 63.57 63.57 2.8K
14:04 63.53 63.53 63.53 63.53 1.2K
14:05 63.52 63.52 63.52 63.52 0.7K
14:06 63.49 63.49 63.49 63.49 0.4K
14:07 63.47 63.47 63.47 63.47 0.1K
14:09 63.46 63.46 63.46 63.46 1.2K
14:13 63.46 63.46 63.46 63.46 6.1K
14:15 63.48 63.48 63.48 63.48 0.3K
14:17 63.48 63.48 63.48 63.48 2.5K
14:18 63.48 63.48 63.48 63.48 0.5K
14:20 63.48 63.48 63.48 63.48 0.2K
14:21 63.49 63.49 63.49 63.49 1.4K
14:23 63.52 63.52 63.51 63.51 1.3K
14:27 63.56 63.57 63.56 63.57 1.7K
14:28 63.57 63.58 63.57 63.58 0.7K
14:30 63.57 63.57 63.57 63.57 3.3K
14:33 63.53 63.53 63.53 63.53 0.3K
14:36 63.53 63.53 63.53 63.53 0.6K
14:37 63.55 63.55 63.55 63.55 1.0K
14:42 63.54 63.54 63.54 63.54 0.9K
14:44 63.56 63.56 63.56 63.56 1.9K
14:49 63.62 63.62 63.62 63.61 0.4K
14:50 63.63 63.66 63.63 63.66 0.8K
14:51 63.66 63.66 63.66 63.66 0.6K
14:54 63.65 63.65 63.65 63.65 2.2K
14:55 63.65 63.65 63.65 63.65 0.4K
14:56 63.67 63.67 63.67 63.67 0.3K
14:57 63.65 63.65 63.65 63.65 1.3K
15:00 63.65 63.65 63.65 63.65 0.7K
15:01 63.66 63.66 63.66 63.66 0.2K
15:03 63.66 63.67 63.66 63.67 1.5K
15:05 63.66 63.66 63.66 63.66 0.6K
15:07 63.64 63.64 63.64 63.64 0.5K
15:08 63.64 63.65 63.64 63.65 1.2K
15:11 63.66 63.66 63.66 63.66 0.6K
15:12 63.66 63.66 63.65 63.66 1.9K
15:13 63.66 63.69 63.66 63.69 1.4K
15:14 63.67 63.67 63.67 63.67 1.0K
15:16 63.69 63.69 63.69 63.69 0.4K
15:17 63.71 63.73 63.71 63.73 1.7K
15:19 63.74 63.74 63.74 63.74 0.6K
15:20 63.72 63.72 63.72 63.72 1.3K
15:21 63.69 63.69 63.69 63.69 1.0K
15:25 63.68 63.71 63.68 63.71 0.7K
15:27 63.71 63.71 63.71 63.71 1.1K
15:30 63.70 63.70 63.70 63.70 0.6K
15:32 63.71 63.71 63.71 63.71 1.7K
15:33 63.74 63.74 63.74 63.74 0.9K
15:35 63.71 63.71 63.71 63.71 0.2K
15:36 63.72 63.73 63.72 63.73 0.9K
15:37 63.71 63.72 63.71 63.72 0.6K
15:38 63.72 63.72 63.72 63.72 0.9K
15:39 63.71 63.71 63.71 63.71 0.5K
15:40 63.70 63.71 63.70 63.71 0.9K
15:42 63.71 63.71 63.71 63.71 1.1K
15:43 63.71 63.71 63.71 63.71 1.1K
15:44 63.68 63.68 63.68 63.68 0.7K
15:45 63.69 63.70 63.69 63.70 2.0K
15:46 63.70 63.70 63.70 63.70 1.1K
15:47 63.68 63.68 63.68 63.68 1.1K
15:48 63.67 63.67 63.67 63.67 1.1K
15:49 63.65 63.65 63.64 63.64 2.8K
15:50 63.63 63.65 63.63 63.65 3.9K
15:51 63.65 63.65 63.65 63.65 1.0K
15:53 63.65 63.68 63.65 63.68 2.3K
15:54 63.66 63.69 63.66 63.69 1.7K
15:55 63.69 63.71 63.69 63.69 4.4K
15:56 63.70 63.71 63.69 63.71 3.8K
15:57 63.72 63.72 63.69 63.69 5.0K
15:58 63.69 63.70 63.66 63.66 8.2K
15:59 63.68 63.68 63.61 63.61 137.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available