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 62.70 62.70 62.70 62.70 4.8K
09:32 62.72 62.99 62.72 62.99 1.9K
09:34 63.13 63.15 63.13 63.15 1.1K
09:35 63.35 63.35 63.35 63.35 1.0K
09:36 63.52 63.72 63.43 63.62 8.8K
09:37 63.47 63.57 63.47 63.57 1.7K
09:39 63.70 63.71 63.70 63.71 2.3K
09:40 63.77 63.77 63.77 63.77 0.4K
09:41 63.77 63.77 63.58 63.58 2.7K
09:43 63.71 63.71 63.71 63.71 1.2K
09:44 63.69 63.69 63.63 63.63 2.7K
09:45 63.49 63.53 63.49 63.53 1.8K
09:48 63.80 63.84 63.80 63.84 1.2K
09:49 63.86 63.86 63.76 63.76 4.5K
09:50 63.77 63.83 63.77 63.83 3.7K
09:51 63.80 63.80 63.75 63.75 21.5K
09:53 63.72 63.72 63.68 63.68 1.6K
09:54 63.71 63.71 63.71 63.71 0.5K
09:55 63.81 63.82 63.81 63.82 0.8K
09:56 63.75 63.75 63.75 63.75 2.0K
09:57 63.74 63.74 63.74 63.74 0.3K
09:58 63.77 63.77 63.77 63.77 1.1K
10:00 63.70 63.70 63.68 63.68 0.9K
10:01 63.65 63.70 63.63 63.70 5.5K
10:03 63.67 63.67 63.67 63.67 1.0K
10:04 63.67 63.68 63.67 63.68 1.7K
10:06 63.66 63.66 63.66 63.66 3.1K
10:08 63.62 63.62 63.62 63.62 4.0K
10:12 63.70 63.70 63.64 63.64 2.4K
10:13 63.58 63.58 63.58 63.58 0.5K
10:14 63.57 63.57 63.57 63.57 2.1K
10:19 63.59 63.59 63.59 63.59 2.4K
10:20 63.53 63.60 63.53 63.60 4.6K
10:26 63.56 63.56 63.56 63.56 0.6K
10:27 63.52 63.52 63.52 63.52 1.4K
10:31 63.46 63.46 63.45 63.45 1.7K
10:33 63.41 63.41 63.41 63.41 2.5K
10:35 63.48 63.48 63.48 63.48 0.3K
10:36 63.43 63.43 63.41 63.41 2.7K
10:38 63.37 63.37 63.37 63.37 0.9K
10:39 63.37 63.40 63.37 63.39 3.1K
10:44 63.35 63.35 63.35 63.35 1.0K
10:45 63.31 63.31 63.31 63.31 0.9K
10:46 63.30 63.30 63.30 63.30 0.8K
10:47 63.33 63.33 63.32 63.32 1.3K
10:48 63.34 63.36 63.34 63.36 2.4K
10:50 63.31 63.31 63.30 63.30 0.6K
10:51 63.30 63.30 63.30 63.30 0.1K
10:52 63.29 63.29 63.29 63.29 1.5K
10:53 63.31 63.31 63.31 63.31 0.5K
10:54 63.29 63.29 63.29 63.29 0.4K
10:55 63.30 63.30 63.30 63.30 0.6K
10:58 63.34 63.36 63.34 63.36 1.9K
11:00 63.36 63.36 63.36 63.36 3.3K
11:02 63.35 63.36 63.35 63.36 1.7K
11:07 63.35 63.35 63.35 63.35 1.3K
11:09 63.33 63.33 63.33 63.33 1.1K
11:10 63.38 63.38 63.38 63.38 1.0K
11:12 63.37 63.37 63.37 63.37 0.6K
11:13 63.37 63.37 63.37 63.37 0.5K
11:14 63.36 63.36 63.36 63.36 0.4K
11:16 63.32 63.32 63.27 63.27 2.3K
11:17 63.27 63.27 63.27 63.27 0.3K
11:18 63.27 63.31 63.27 63.31 2.1K
11:19 63.35 63.35 63.35 63.35 1.5K
11:22 63.36 63.36 63.36 63.36 0.6K
11:25 63.39 63.39 63.39 63.39 4.0K
11:36 63.42 63.42 63.42 63.42 1.1K
11:38 63.46 63.46 63.46 63.46 2.5K
11:44 63.51 63.51 63.51 63.51 2.1K
11:45 63.52 63.52 63.52 63.52 2.8K
11:50 63.58 63.63 63.58 63.63 1.8K
11:51 63.63 63.63 63.63 63.63 0.8K
11:52 63.61 63.61 63.61 63.61 1.0K
11:56 63.64 63.64 63.64 63.64 2.5K
11:59 63.71 63.72 63.71 63.72 1.3K
12:00 63.73 63.73 63.73 63.73 1.1K
12:03 63.76 63.76 63.76 63.76 0.5K
12:05 63.73 63.73 63.73 63.73 3.7K
12:06 63.72 63.76 63.72 63.76 1.1K
12:07 63.80 63.80 63.80 63.80 1.5K
12:10 63.80 63.80 63.80 63.80 1.1K
12:13 63.80 63.80 63.80 63.80 0.8K
12:15 63.81 63.82 63.81 63.82 1.0K
12:17 63.84 63.84 63.84 63.84 0.8K
12:19 63.82 63.84 63.82 63.84 1.2K
12:21 63.80 63.80 63.80 63.80 2.8K
12:22 63.78 63.80 63.78 63.80 0.7K
12:23 63.80 63.80 63.80 63.80 1.3K
12:24 63.81 63.81 63.81 63.81 0.6K
12:25 63.77 63.77 63.77 63.77 1.7K
12:28 63.71 63.71 63.71 63.71 1.2K
12:30 63.66 63.66 63.66 63.66 1.7K
12:34 63.64 63.64 63.61 63.61 1.3K
12:38 63.60 63.63 63.60 63.63 2.3K
12:42 63.61 63.61 63.61 63.61 0.8K
12:44 63.61 63.67 63.61 63.66 2.5K
12:45 63.66 63.66 63.66 63.66 0.5K
12:46 63.66 63.66 63.66 63.66 1.3K
12:51 63.65 63.65 63.65 63.65 1.2K
12:54 63.69 63.69 63.67 63.67 1.8K
12:59 63.65 63.65 63.65 63.65 1.6K
13:01 63.60 63.62 63.60 63.62 2.6K
13:05 63.73 63.73 63.73 63.73 0.5K
13:07 63.71 63.71 63.71 63.71 0.7K
13:08 63.69 63.69 63.69 63.69 1.8K
13:12 63.61 63.61 63.61 63.61 0.3K
13:14 63.58 63.58 63.58 63.58 0.5K
13:16 63.57 63.57 63.57 63.57 1.5K
13:19 63.57 63.57 63.55 63.55 0.9K
13:20 63.58 63.58 63.58 63.58 2.7K
13:26 63.50 63.50 63.50 63.50 0.8K
13:28 63.47 63.47 63.47 63.47 0.6K
13:32 63.48 63.50 63.48 63.50 1.9K
13:33 63.52 63.52 63.52 63.52 0.3K
13:34 63.49 63.49 63.49 63.49 2.8K
13:46 63.46 63.46 63.46 63.46 1.1K
13:48 63.43 63.46 63.43 63.46 2.8K
13:53 63.42 63.42 63.42 63.42 3.1K
13:59 63.42 63.42 63.42 63.42 2.1K
14:00 63.44 63.44 63.44 63.44 0.8K
14:01 63.42 63.42 63.40 63.40 1.0K
14:03 63.40 63.40 63.37 63.39 1.1K
14:05 63.39 63.39 63.39 63.39 1.1K
14:07 63.39 63.39 63.39 63.39 1.1K
14:09 63.42 63.42 63.42 63.42 0.9K
14:10 63.46 63.46 63.46 63.46 3.5K
14:11 63.45 63.45 63.45 63.45 0.5K
14:12 63.46 63.46 63.45 63.45 3.7K
14:14 63.45 63.45 63.45 63.45 1.3K
14:15 63.45 63.45 63.45 63.45 1.6K
14:17 63.45 63.45 63.45 63.45 0.8K
14:19 63.45 63.45 63.45 63.45 0.6K
14:20 63.47 63.47 63.47 63.47 0.3K
14:21 63.47 63.47 63.47 63.47 0.2K
14:22 63.51 63.51 63.51 63.51 2.3K
14:28 63.58 63.58 63.58 63.58 0.4K
14:29 63.60 63.60 63.60 63.60 1.4K
14:33 63.60 63.62 63.60 63.61 4.4K
14:39 63.64 63.64 63.63 63.63 3.2K
14:47 63.64 63.64 63.64 63.64 1.7K
14:50 63.63 63.65 63.63 63.65 2.6K
14:53 63.64 63.64 63.64 63.64 1.2K
14:55 63.64 63.65 63.64 63.65 0.3K
14:56 63.65 63.65 63.65 63.65 0.9K
14:59 63.65 63.66 63.65 63.66 0.3K
15:00 63.68 63.68 63.68 63.68 1.3K
15:01 63.70 63.70 63.70 63.70 1.4K
15:02 63.72 63.72 63.72 63.72 0.3K
15:04 63.72 63.72 63.69 63.72 2.8K
15:05 63.73 63.78 63.73 63.75 5.4K
15:07 63.76 63.76 63.76 63.76 0.7K
15:08 63.76 63.76 63.72 63.72 2.4K
15:09 63.72 63.72 63.72 63.72 1.6K
15:10 63.72 63.72 63.72 63.72 0.3K
15:11 63.71 63.73 63.70 63.73 2.8K
15:12 63.72 63.72 63.71 63.71 1.5K
15:15 63.71 63.71 63.71 63.71 0.4K
15:16 63.71 63.74 63.71 63.74 1.3K
15:17 63.74 63.74 63.74 63.74 0.4K
15:18 63.72 63.72 63.72 63.72 0.5K
15:19 63.72 63.72 63.72 63.72 0.3K
15:20 63.69 63.69 63.62 63.62 0.9K
15:21 63.65 63.65 63.58 63.58 1.8K
15:22 63.60 63.60 63.60 63.60 0.5K
15:24 63.60 63.61 63.60 63.61 1.2K
15:25 63.61 63.61 63.59 63.59 1.6K
15:26 63.58 63.58 63.58 63.58 0.7K
15:27 63.55 63.55 63.53 63.55 4.3K
15:28 63.53 63.53 63.53 63.53 1.7K
15:29 63.48 63.48 63.45 63.45 1.9K
15:30 63.45 63.45 63.45 63.45 0.7K
15:31 63.45 63.45 63.45 63.45 1.0K
15:32 63.45 63.45 63.39 63.39 1.6K
15:33 63.38 63.38 63.38 63.38 1.4K
15:34 63.40 63.43 63.40 63.43 3.6K
15:35 63.41 63.41 63.39 63.39 0.9K
15:36 63.40 63.41 63.39 63.39 0.8K
15:37 63.35 63.35 63.34 63.35 2.9K
15:39 63.28 63.28 63.28 63.28 0.6K
15:40 63.27 63.30 63.26 63.30 3.8K
15:41 63.30 63.31 63.30 63.31 3.6K
15:42 63.25 63.26 63.25 63.26 0.6K
15:43 63.26 63.27 63.26 63.26 5.9K
15:44 63.28 63.31 63.28 63.31 4.8K
15:45 63.34 63.39 63.34 63.36 10.1K
15:46 63.31 63.32 63.30 63.32 2.7K
15:47 63.30 63.30 63.25 63.25 5.1K
15:48 63.26 63.28 63.25 63.28 7.8K
15:49 63.28 63.29 63.25 63.29 3.0K
15:50 63.32 63.41 63.31 63.41 26.5K
15:51 63.37 63.37 63.35 63.35 3.2K
15:52 63.38 63.41 63.38 63.41 2.8K
15:53 63.39 63.39 63.28 63.29 3.4K
15:54 63.29 63.34 63.29 63.31 5.3K
15:55 63.31 63.35 63.29 63.29 13.1K
15:56 63.30 63.31 63.28 63.29 4.5K
15:57 63.31 63.31 63.26 63.27 10.3K
15:58 63.26 63.26 63.24 63.25 16.2K
15:59 63.25 63.34 63.23 63.34 336.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available