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 63.95 63.95 63.95 63.95 13.6K
09:31 63.63 63.63 63.63 63.63 0.3K
09:32 63.57 63.57 63.57 63.57 2.9K
09:33 63.79 63.79 63.79 63.79 0.3K
09:35 63.38 63.38 63.38 63.38 0.2K
09:36 63.33 63.49 63.33 63.49 0.8K
09:37 63.34 63.34 63.31 63.31 0.7K
09:39 63.48 63.48 63.33 63.33 0.3K
09:41 63.20 63.20 63.20 63.20 0.7K
09:42 63.37 63.37 63.17 63.17 0.9K
09:45 63.14 63.14 63.07 63.07 1.2K
09:46 63.16 63.16 63.16 63.16 1.9K
09:48 63.45 63.68 63.45 63.68 2.5K
09:51 63.42 63.53 63.42 63.53 2.8K
09:54 63.49 63.49 63.49 63.49 1.4K
09:57 63.63 63.63 63.63 63.63 0.1K
09:58 63.63 63.63 63.63 63.63 3.4K
10:00 63.54 63.54 63.51 63.51 0.8K
10:01 63.56 63.56 63.56 63.56 0.8K
10:03 63.62 63.62 63.62 63.62 1.0K
10:05 63.54 63.54 63.54 63.54 0.3K
10:06 63.61 63.61 63.61 63.61 0.5K
10:09 63.61 63.61 63.50 63.50 0.7K
10:10 63.56 63.56 63.56 63.56 0.2K
10:11 63.48 63.48 63.48 63.48 2.5K
10:12 63.56 63.56 63.56 63.56 0.6K
10:13 63.56 63.57 63.52 63.52 1.5K
10:14 63.51 63.51 63.47 63.47 0.6K
10:15 63.50 63.50 63.50 63.50 0.1K
10:16 63.47 63.47 63.47 63.47 1.3K
10:18 63.47 63.47 63.47 63.47 1.7K
10:24 63.54 63.58 63.54 63.58 0.6K
10:26 63.54 63.54 63.54 63.54 0.1K
10:27 63.60 63.60 63.58 63.58 0.7K
10:28 63.58 63.58 63.58 63.58 0.1K
10:30 63.60 63.60 63.60 63.60 0.2K
10:33 63.57 63.61 63.57 63.60 5.3K
10:34 63.63 63.63 63.63 63.63 0.7K
10:35 63.69 63.75 63.69 63.75 0.7K
10:36 63.76 63.76 63.71 63.71 0.7K
10:37 63.77 63.77 63.77 63.77 0.9K
10:38 63.80 63.80 63.80 63.80 0.1K
10:39 63.80 63.84 63.80 63.84 1.0K
10:41 63.84 63.84 63.84 63.84 0.2K
10:42 63.90 63.90 63.90 63.90 0.9K
10:44 63.90 63.90 63.90 63.90 0.5K
10:45 63.94 63.94 63.94 63.94 0.8K
10:46 64.02 64.02 63.97 63.97 2.0K
10:47 64.02 64.07 64.02 64.07 2.0K
10:51 64.11 64.11 64.05 64.08 0.8K
10:53 64.07 64.07 64.07 64.07 0.9K
10:54 64.09 64.09 64.06 64.06 0.3K
10:55 64.09 64.09 64.09 64.09 0.3K
10:56 64.09 64.09 64.09 64.08 1.0K
10:59 64.07 64.07 64.07 64.07 2.1K
11:00 64.04 64.04 64.00 64.00 2.4K
11:01 64.05 64.05 64.05 64.05 1.6K
11:03 64.09 64.17 64.09 64.17 1.8K
11:05 64.11 64.11 64.11 64.11 0.5K
11:06 64.14 64.14 64.14 64.14 0.8K
11:09 64.13 64.13 64.13 64.13 0.4K
11:10 64.10 64.10 64.10 64.10 0.5K
11:12 64.14 64.14 64.14 64.14 0.6K
11:15 64.08 64.08 64.08 64.08 0.1K
11:16 64.05 64.05 64.02 64.02 0.9K
11:17 64.00 64.00 64.00 64.00 1.2K
11:18 64.02 64.02 64.01 64.01 1.1K
11:21 64.01 64.01 64.01 64.01 0.1K
11:22 64.01 64.01 64.01 64.01 1.4K
11:23 64.04 64.04 63.99 63.99 1.3K
11:24 64.02 64.02 64.02 64.02 0.5K
11:26 63.99 63.99 63.99 63.99 0.8K
11:27 64.01 64.01 64.01 64.01 0.4K
11:30 64.01 64.01 64.01 64.01 0.3K
11:31 63.95 63.95 63.95 63.95 1.1K
11:32 63.93 63.93 63.93 63.93 1.3K
11:35 63.87 63.87 63.87 63.87 0.2K
11:36 63.88 63.88 63.88 63.88 0.7K
11:38 63.80 63.80 63.80 63.80 0.4K
11:39 63.83 63.83 63.83 63.83 0.6K
11:41 63.81 63.81 63.81 63.81 1.0K
11:42 63.79 63.79 63.79 63.79 2.5K
11:49 63.72 63.72 63.72 63.72 3.9K
12:01 63.62 63.62 63.62 63.62 1.0K
12:05 63.64 63.64 63.64 63.64 0.1K
12:06 63.62 63.62 63.61 63.61 0.5K
12:07 63.60 63.60 63.60 63.60 0.6K
12:08 63.57 63.57 63.57 63.57 0.3K
12:09 63.59 63.59 63.59 63.59 0.1K
12:10 63.54 63.54 63.54 63.54 0.5K
12:12 63.54 63.54 63.54 63.54 0.8K
12:15 63.56 63.56 63.50 63.50 0.9K
12:17 63.51 63.51 63.51 63.51 0.1K
12:18 63.52 63.55 63.52 63.55 3.7K
12:21 63.57 63.57 63.57 63.57 1.3K
12:26 63.55 63.55 63.55 63.55 1.3K
12:29 63.55 63.55 63.55 63.55 0.3K
12:30 63.57 63.57 63.57 63.57 0.2K
12:31 63.56 63.56 63.56 63.56 1.3K
12:32 63.60 63.60 63.60 63.60 1.7K
12:36 63.62 63.62 63.58 63.58 2.0K
12:42 63.58 63.58 63.58 63.58 0.9K
12:44 63.61 63.61 63.61 63.61 2.7K
12:50 63.66 63.66 63.66 63.66 0.2K
12:51 63.66 63.66 63.66 63.66 1.7K
12:56 63.64 63.64 63.64 63.64 1.7K
12:59 63.68 63.68 63.68 63.68 0.9K
13:00 63.73 63.73 63.73 63.73 0.6K
13:03 63.76 63.76 63.76 63.76 0.6K
13:06 63.67 63.67 63.67 63.67 1.9K
13:11 63.65 63.65 63.65 63.64 2.2K
13:15 63.65 63.65 63.65 63.65 0.3K
13:16 63.66 63.66 63.66 63.66 1.2K
13:18 63.67 63.67 63.67 63.67 1.3K
13:24 63.68 63.68 63.68 63.68 1.0K
13:25 63.65 63.65 63.65 63.65 0.7K
13:26 63.63 63.63 63.63 63.63 0.5K
13:27 63.67 63.67 63.67 63.67 0.1K
13:28 63.63 63.63 63.63 63.63 0.9K
13:29 63.63 63.63 63.59 63.59 6.3K
13:30 63.63 63.63 63.63 63.63 1.3K
13:34 63.65 63.65 63.65 63.65 0.8K
13:35 63.65 63.65 63.63 63.65 0.9K
13:36 63.65 63.67 63.65 63.67 0.9K
13:39 63.65 63.65 63.65 63.65 0.2K
13:40 63.65 63.65 63.65 63.65 0.9K
13:42 63.67 63.67 63.67 63.67 1.0K
13:45 63.70 63.74 63.70 63.74 1.6K
13:46 63.75 63.75 63.75 63.75 1.2K
13:48 63.77 63.77 63.77 63.77 0.9K
13:49 63.77 63.77 63.77 63.77 0.7K
13:50 63.76 63.76 63.76 63.76 0.8K
13:51 63.79 63.79 63.75 63.75 0.5K
13:52 63.72 63.72 63.72 63.72 2.2K
13:53 63.74 63.74 63.74 63.74 1.2K
13:54 63.76 63.76 63.71 63.71 1.0K
13:55 63.73 63.73 63.69 63.69 0.8K
13:57 63.70 63.70 63.70 63.70 1.2K
13:58 63.70 63.70 63.70 63.70 1.3K
14:01 63.73 63.73 63.70 63.70 1.1K
14:02 63.70 63.70 63.70 63.70 0.2K
14:03 63.68 63.68 63.68 63.68 1.7K
14:05 63.69 63.69 63.69 63.69 0.2K
14:06 63.69 63.69 63.69 63.69 0.7K
14:07 63.70 63.70 63.70 63.70 0.8K
14:08 63.66 63.66 63.66 63.66 2.1K
14:13 63.68 63.68 63.68 63.68 0.4K
14:15 63.70 63.70 63.70 63.70 1.7K
14:16 63.73 63.73 63.73 63.73 2.2K
14:20 63.74 63.74 63.74 63.74 1.0K
14:23 63.73 63.73 63.73 63.73 1.6K
14:24 63.78 63.78 63.78 63.78 0.6K
14:25 63.81 63.81 63.81 63.81 4.4K
14:36 63.81 63.81 63.81 63.81 0.6K
14:37 63.80 63.80 63.80 63.80 0.9K
14:39 63.79 63.79 63.79 63.79 1.3K
14:42 63.80 63.80 63.80 63.80 2.8K
14:47 63.83 63.83 63.83 63.83 0.9K
14:49 63.80 63.80 63.80 63.80 1.2K
14:50 63.79 63.79 63.79 63.79 1.0K
14:52 63.78 63.78 63.78 63.78 1.0K
14:55 63.76 63.76 63.76 63.76 0.8K
14:56 63.75 63.75 63.75 63.75 0.7K
14:57 63.82 63.82 63.80 63.80 2.7K
14:58 63.82 63.82 63.82 63.82 3.6K
15:08 63.77 63.77 63.77 63.77 0.8K
15:09 63.76 63.77 63.76 63.77 3.5K
15:15 63.74 63.74 63.74 63.74 1.6K
15:20 63.67 63.67 63.67 63.67 2.1K
15:21 63.64 63.65 63.61 63.61 2.6K
15:23 63.59 63.59 63.59 63.59 0.1K
15:24 63.58 63.58 63.58 63.58 1.9K
15:26 63.61 63.61 63.58 63.58 0.5K
15:27 63.61 63.61 63.58 63.58 1.0K
15:28 63.57 63.57 63.55 63.55 2.3K
15:30 63.59 63.59 63.59 63.59 1.4K
15:33 63.57 63.57 63.57 63.57 1.1K
15:34 63.54 63.54 63.54 63.54 1.7K
15:36 63.54 63.54 63.54 63.54 0.6K
15:39 63.54 63.54 63.51 63.51 2.4K
15:40 63.53 63.54 63.53 63.54 2.7K
15:41 63.59 63.59 63.59 63.59 3.3K
15:43 63.67 63.67 63.67 63.67 1.6K
15:44 63.65 63.66 63.65 63.66 1.3K
15:45 63.66 63.68 63.66 63.68 2.5K
15:47 63.72 63.72 63.72 63.72 1.1K
15:48 63.69 63.69 63.68 63.68 1.8K
15:49 63.70 63.73 63.70 63.73 1.8K
15:50 63.77 63.77 63.75 63.75 4.6K
15:52 63.69 63.69 63.69 63.69 2.0K
15:53 63.72 63.72 63.72 63.72 0.7K
15:54 63.74 63.74 63.72 63.72 2.0K
15:55 63.77 63.79 63.74 63.78 5.7K
15:56 63.79 63.79 63.79 63.79 3.0K
15:57 63.78 63.79 63.76 63.76 3.6K
15:58 63.76 63.77 63.75 63.76 9.8K
15:59 63.77 63.84 63.77 63.83 143.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available