Essent Group Ltd

ESNT
🏛️ usa →
63.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 63.93 63.93 63.93 63.93 3.5K
09:32 63.92 63.92 63.92 63.92 0.3K
09:34 63.94 63.95 63.70 63.70 0.8K
09:35 63.83 63.86 63.83 63.86 0.3K
09:36 63.84 63.84 63.81 63.81 1.4K
09:37 63.81 63.89 63.80 63.89 0.9K
09:39 63.90 63.90 63.83 63.83 0.4K
09:40 63.91 63.91 63.91 63.91 0.3K
09:41 63.89 63.89 63.89 63.89 0.4K
09:42 63.85 63.85 63.85 63.85 0.5K
09:43 63.80 63.80 63.80 63.80 0.9K
09:44 63.66 63.74 63.66 63.66 1.8K
09:45 63.66 63.66 63.66 63.66 0.4K
09:46 63.71 63.71 63.70 63.70 0.8K
09:47 63.73 63.73 63.73 63.73 1.0K
09:48 63.83 63.83 63.83 63.83 2.0K
09:49 63.83 63.88 63.83 63.88 0.8K
09:50 63.88 63.88 63.87 63.87 0.7K
09:52 63.90 63.90 63.90 63.90 0.4K
09:53 63.83 63.92 63.83 63.90 1.5K
09:54 63.87 63.91 63.83 63.83 1.1K
09:55 63.83 63.83 63.81 63.83 2.6K
09:56 63.88 63.91 63.80 63.91 1.2K
09:57 63.90 63.91 63.88 63.90 1.7K
09:58 63.94 63.98 63.94 63.98 1.3K
09:59 63.90 63.90 63.81 63.84 3.5K
10:00 63.82 63.95 63.82 63.95 2.1K
10:01 63.89 63.97 63.89 63.94 1.9K
10:03 63.87 63.87 63.87 63.87 2.1K
10:07 63.66 63.66 63.66 63.66 0.8K
10:09 63.63 63.63 63.63 63.63 0.9K
10:10 63.64 63.64 63.64 63.64 1.0K
10:12 63.69 63.69 63.69 63.69 1.1K
10:13 63.71 63.71 63.71 63.71 0.9K
10:15 63.61 63.61 63.61 63.61 1.6K
10:17 63.46 63.46 63.46 63.46 0.9K
10:19 63.48 63.48 63.48 63.48 1.1K
10:22 63.33 63.33 63.32 63.32 2.2K
10:29 63.23 63.23 63.23 63.23 1.6K
10:36 63.23 63.23 63.23 63.23 0.1K
10:37 63.22 63.25 63.22 63.25 0.9K
10:40 63.23 63.23 63.17 63.17 4.0K
10:46 63.15 63.15 63.15 63.15 1.4K
10:49 63.09 63.09 63.09 63.09 0.8K
10:50 63.05 63.05 63.05 63.05 0.8K
10:56 62.96 62.96 62.96 62.96 1.1K
10:57 62.97 62.97 62.97 62.97 0.9K
10:58 63.00 63.00 63.00 63.00 1.3K
10:59 63.05 63.05 63.05 63.05 1.2K
11:00 63.06 63.07 63.06 63.07 0.8K
11:02 63.08 63.11 63.08 63.11 1.4K
11:03 63.10 63.10 63.10 63.10 0.5K
11:05 63.12 63.13 63.12 63.13 0.7K
11:08 63.09 63.17 63.09 63.17 5.3K
11:09 63.17 63.17 63.17 63.17 0.4K
11:10 63.17 63.17 63.17 63.17 0.3K
11:12 63.17 63.17 63.17 63.17 0.1K
11:13 63.18 63.18 63.18 63.18 0.2K
11:16 63.17 63.17 63.17 63.17 1.8K
11:24 63.20 63.23 63.20 63.23 2.0K
11:27 63.23 63.23 63.23 63.23 0.4K
11:28 63.28 63.28 63.28 63.28 1.6K
11:31 63.24 63.24 63.24 63.24 0.6K
11:32 63.24 63.24 63.24 63.24 2.4K
11:33 63.16 63.16 63.16 63.16 0.2K
11:34 63.16 63.17 63.16 63.17 0.5K
11:35 63.22 63.22 63.22 63.22 3.0K
11:41 63.13 63.13 63.09 63.09 0.9K
11:42 63.09 63.09 63.09 63.09 0.7K
11:43 63.09 63.10 63.09 63.10 2.8K
11:44 63.07 63.07 63.07 63.07 0.3K
11:45 63.09 63.09 63.09 63.09 3.0K
11:47 63.12 63.18 63.12 63.17 2.0K
11:48 63.24 63.24 63.24 63.24 0.8K
11:53 63.16 63.16 63.12 63.12 1.7K
11:56 63.09 63.10 63.09 63.10 6.2K
11:57 63.09 63.09 63.04 63.04 5.5K
12:01 63.09 63.09 63.09 63.09 0.8K
12:04 63.02 63.02 63.01 63.01 1.7K
12:06 63.01 63.01 63.01 63.01 0.4K
12:08 63.06 63.06 63.06 63.06 2.1K
12:13 63.08 63.08 63.08 63.08 0.6K
12:14 63.06 63.06 63.06 63.06 0.9K
12:16 63.08 63.08 63.08 63.08 0.4K
12:17 63.08 63.08 63.08 63.08 2.4K
12:23 62.99 62.99 62.99 62.99 1.5K
12:25 63.07 63.07 63.07 63.07 0.4K
12:28 63.07 63.07 63.07 63.07 0.8K
12:32 63.03 63.03 63.03 63.03 1.3K
12:34 63.05 63.05 63.05 63.05 1.0K
12:37 63.03 63.03 63.03 63.03 1.5K
12:43 62.98 62.98 62.98 62.98 0.5K
12:44 62.97 62.97 62.97 62.97 0.6K
12:46 62.94 62.94 62.94 62.94 1.0K
12:51 62.91 62.91 62.91 62.91 0.4K
12:53 62.93 63.03 62.93 63.03 10.9K
12:54 63.04 63.04 63.04 63.04 0.2K
12:56 63.01 63.01 63.01 63.01 1.0K
13:00 62.99 62.99 62.99 62.99 1.4K
13:01 62.98 62.98 62.98 62.98 0.5K
13:02 63.03 63.03 63.03 63.03 0.4K
13:05 62.99 62.99 62.99 62.99 1.2K
13:11 63.01 63.01 63.01 63.01 0.5K
13:12 62.94 62.94 62.94 62.94 0.3K
13:13 62.93 62.93 62.93 62.93 1.3K
13:14 62.88 62.88 62.88 62.88 1.2K
13:16 62.92 62.92 62.92 62.92 0.6K
13:17 62.92 62.92 62.92 62.92 1.5K
13:20 62.89 62.89 62.89 62.89 0.2K
13:21 62.90 62.90 62.89 62.89 1.3K
13:24 62.92 62.92 62.92 62.92 0.3K
13:26 62.92 62.92 62.92 62.92 0.1K
13:27 62.93 62.93 62.93 62.93 1.8K
13:29 62.90 62.90 62.90 62.90 0.6K
13:30 62.91 62.91 62.91 62.91 0.5K
13:31 62.90 62.90 62.90 62.90 0.2K
13:32 62.91 62.91 62.91 62.91 0.8K
13:34 62.92 62.92 62.92 62.92 0.6K
13:36 62.93 62.93 62.93 62.93 0.4K
13:38 62.94 62.94 62.94 62.94 0.2K
13:39 62.94 62.94 62.94 62.94 0.4K
13:40 62.94 62.94 62.94 62.94 1.4K
13:43 62.98 62.98 62.98 62.98 0.9K
13:45 62.98 62.98 62.98 62.98 0.1K
13:46 62.96 62.96 62.96 62.96 1.2K
13:47 62.95 62.97 62.95 62.97 1.5K
13:53 62.97 62.97 62.97 62.97 0.3K
13:54 62.98 62.98 62.98 62.98 1.5K
13:55 63.02 63.02 63.02 63.02 0.2K
13:56 63.02 63.02 63.02 63.02 0.4K
13:57 63.03 63.03 63.03 63.03 0.7K
14:01 63.08 63.08 63.08 63.08 0.6K
14:03 63.11 63.11 63.11 63.11 0.8K
14:06 63.07 63.07 63.07 63.07 2.3K
14:10 63.09 63.11 63.09 63.11 1.8K
14:12 63.11 63.11 63.11 63.11 1.0K
14:14 63.09 63.09 63.09 63.09 2.1K
14:17 63.13 63.13 63.13 63.13 0.7K
14:20 63.11 63.12 63.11 63.12 1.7K
14:22 63.15 63.15 63.15 63.15 0.4K
14:23 63.15 63.17 63.15 63.17 5.5K
14:25 63.17 63.17 63.17 63.17 0.7K
14:28 63.18 63.18 63.18 63.18 0.2K
14:29 63.17 63.18 63.17 63.17 1.6K
14:30 63.19 63.19 63.19 63.19 1.6K
14:33 63.25 63.25 63.25 63.25 0.5K
14:34 63.24 63.25 63.24 63.25 0.5K
14:35 63.21 63.21 63.21 63.21 2.9K
14:38 63.23 63.26 63.23 63.26 4.0K
14:42 63.23 63.23 63.23 63.23 1.4K
14:48 63.27 63.27 63.27 63.27 1.1K
14:50 63.23 63.23 63.21 63.21 1.8K
14:51 63.20 63.20 63.20 63.20 0.8K
14:52 63.18 63.18 63.18 63.18 0.3K
14:53 63.18 63.18 63.17 63.17 0.7K
14:55 63.15 63.15 63.15 63.15 0.4K
14:56 63.14 63.15 63.14 63.15 1.6K
14:57 63.17 63.18 63.17 63.18 4.5K
15:02 63.22 63.22 63.22 63.22 1.0K
15:03 63.23 63.23 63.23 63.23 1.0K
15:04 63.21 63.21 63.20 63.20 1.3K
15:05 63.18 63.18 63.18 63.18 1.2K
15:07 63.19 63.19 63.19 63.19 1.1K
15:10 63.18 63.18 63.18 63.18 0.5K
15:11 63.17 63.17 63.17 63.17 1.6K
15:12 63.13 63.13 63.13 63.13 1.7K
15:16 63.11 63.11 63.11 63.11 0.3K
15:17 63.14 63.14 63.13 63.13 0.5K
15:19 63.11 63.11 63.11 63.11 2.8K
15:20 63.13 63.13 63.13 63.13 1.1K
15:22 63.15 63.15 63.15 63.15 1.7K
15:23 63.13 63.13 63.13 63.13 1.4K
15:25 63.17 63.17 63.16 63.16 2.9K
15:27 63.16 63.16 63.16 63.16 3.0K
15:28 63.20 63.20 63.20 63.20 1.2K
15:29 63.19 63.20 63.19 63.20 0.7K
15:30 63.19 63.20 63.18 63.20 1.9K
15:31 63.19 63.19 63.19 63.19 0.6K
15:32 63.19 63.19 63.19 63.19 2.2K
15:34 63.15 63.16 63.15 63.16 2.5K
15:37 63.19 63.19 63.19 63.19 1.1K
15:38 63.19 63.19 63.19 63.19 0.6K
15:39 63.18 63.18 63.18 63.18 0.9K
15:40 63.16 63.16 63.16 63.16 0.7K
15:41 63.12 63.12 63.12 63.12 1.4K
15:42 63.12 63.12 63.12 63.12 1.4K
15:43 63.15 63.15 63.15 63.15 0.4K
15:44 63.15 63.15 63.15 63.15 1.2K
15:45 63.17 63.19 63.17 63.19 5.0K
15:48 63.22 63.22 63.19 63.19 2.6K
15:49 63.19 63.19 63.19 63.19 1.3K
15:50 63.23 63.24 63.19 63.19 5.7K
15:52 63.15 63.15 63.15 63.15 0.9K
15:53 63.15 63.15 63.15 63.15 3.1K
15:55 63.14 63.17 63.12 63.12 8.4K
15:56 63.09 63.09 63.05 63.05 3.3K
15:57 63.02 63.06 63.02 63.06 7.7K
15:58 63.08 63.10 63.07 63.09 9.7K
15:59 63.10 63.12 63.05 63.05 197.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available