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
09:30 62.76 62.76 62.76 62.76 1.9K
09:32 62.87 62.87 62.87 62.87 0.6K
09:34 63.03 63.03 63.03 63.03 0.7K
09:35 63.02 63.02 63.01 63.01 2.5K
09:36 63.01 63.01 63.01 63.01 4.6K
09:37 62.88 62.96 62.88 62.88 0.5K
09:39 62.95 62.95 62.95 62.95 2.9K
09:41 62.75 62.75 62.75 62.75 0.4K
09:43 62.62 62.62 62.62 62.62 0.9K
09:44 62.70 62.70 62.69 62.69 1.2K
09:45 62.68 62.68 62.68 62.68 1.1K
09:47 62.77 62.77 62.77 62.77 0.4K
09:49 62.80 62.80 62.80 62.80 2.3K
09:51 62.80 62.80 62.80 62.80 0.7K
09:55 62.80 62.80 62.80 62.80 20.0K
09:56 62.78 62.78 62.78 62.78 2.0K
09:57 62.80 62.87 62.80 62.87 3.9K
09:58 62.87 62.88 62.87 62.88 1.8K
10:00 62.89 62.89 62.84 62.84 1.6K
10:01 62.88 62.92 62.88 62.92 3.9K
10:02 62.95 62.95 62.93 62.93 5.0K
10:03 62.86 62.86 62.86 62.86 1.3K
10:07 62.80 62.80 62.80 62.80 0.5K
10:08 62.81 62.81 62.81 62.81 0.2K
10:09 62.88 62.88 62.88 62.88 0.5K
10:10 62.93 62.93 62.87 62.87 4.4K
10:11 62.89 62.89 62.89 62.89 0.4K
10:12 62.84 62.84 62.84 62.84 2.3K
10:13 62.83 62.83 62.83 62.83 0.8K
10:14 62.83 62.83 62.83 62.83 0.8K
10:15 62.82 62.82 62.82 62.82 1.0K
10:16 62.82 62.90 62.82 62.88 2.8K
10:17 62.90 62.94 62.90 62.94 6.5K
10:18 62.99 62.99 62.96 62.96 5.7K
10:20 62.98 62.99 62.98 62.99 4.3K
10:22 62.98 62.98 62.95 62.95 16.9K
10:23 62.97 62.97 62.94 62.95 6.5K
10:24 62.98 62.98 62.98 62.98 9.1K
10:25 62.98 62.99 62.98 62.99 2.0K
10:27 63.00 63.00 63.00 63.00 0.2K
10:28 63.05 63.05 63.05 63.05 1.3K
10:29 63.12 63.12 63.12 63.12 0.3K
10:30 63.07 63.07 63.07 63.07 0.7K
10:32 63.02 63.02 63.02 63.02 1.3K
10:33 63.02 63.02 63.02 63.02 0.4K
10:35 63.02 63.07 63.02 63.07 1.3K
10:37 63.11 63.18 63.11 63.18 4.3K
10:41 63.16 63.16 63.16 63.16 1.4K
10:42 63.21 63.25 63.21 63.25 2.3K
10:44 63.25 63.25 63.25 63.25 2.7K
10:46 63.25 63.25 63.25 63.25 3.6K
10:54 63.37 63.37 63.37 63.37 0.5K
10:55 63.40 63.42 63.40 63.42 1.4K
10:59 63.45 63.45 63.45 63.45 1.0K
11:01 63.44 63.47 63.44 63.47 1.2K
11:02 63.42 63.42 63.42 63.42 5.2K
11:04 63.42 63.45 63.42 63.45 0.9K
11:06 63.46 63.46 63.46 63.46 0.1K
11:07 63.49 63.49 63.49 63.49 1.3K
11:10 63.59 63.59 63.59 63.59 0.8K
11:12 63.54 63.54 63.51 63.52 2.8K
11:13 63.54 63.54 63.54 63.54 1.9K
11:18 63.51 63.51 63.51 63.51 1.0K
11:19 63.55 63.55 63.55 63.55 1.1K
11:21 63.52 63.52 63.52 63.52 0.9K
11:23 63.49 63.49 63.49 63.49 0.4K
11:24 63.50 63.50 63.48 63.48 0.4K
11:25 63.48 63.48 63.43 63.43 2.4K
11:26 63.41 63.41 63.41 63.41 0.3K
11:28 63.37 63.37 63.37 63.37 0.6K
11:30 63.36 63.37 63.36 63.37 1.2K
11:31 63.36 63.36 63.36 63.36 1.5K
11:32 63.37 63.37 63.37 63.37 1.1K
11:33 63.36 63.36 63.36 63.36 1.9K
11:38 63.43 63.43 63.43 63.43 1.1K
11:39 63.41 63.41 63.41 63.41 0.5K
11:40 63.40 63.40 63.40 63.40 0.2K
11:41 63.43 63.43 63.43 63.43 0.3K
11:42 63.46 63.46 63.41 63.41 1.8K
11:43 63.43 63.43 63.43 63.43 0.2K
11:46 63.41 63.41 63.40 63.40 1.9K
11:49 63.37 63.37 63.37 63.37 2.8K
11:52 63.46 63.46 63.46 63.46 0.8K
11:56 63.47 63.49 63.47 63.49 2.2K
12:00 63.49 63.52 63.49 63.52 1.4K
12:02 63.49 63.49 63.47 63.47 3.5K
12:04 63.45 63.45 63.45 63.45 1.0K
12:05 63.47 63.47 63.47 63.47 0.1K
12:06 63.44 63.44 63.44 63.44 1.1K
12:12 63.37 63.37 63.37 63.37 1.1K
12:13 63.36 63.36 63.36 63.36 1.4K
12:18 63.34 63.34 63.32 63.32 1.5K
12:22 63.18 63.18 63.18 63.18 1.8K
12:27 63.25 63.25 63.25 63.25 0.7K
12:29 63.22 63.22 63.22 63.22 0.1K
12:30 63.25 63.26 63.25 63.26 0.8K
12:31 63.25 63.25 63.25 63.25 10.3K
12:34 63.25 63.25 63.25 63.25 0.3K
12:35 63.28 63.28 63.28 63.28 1.2K
12:37 63.29 63.30 63.29 63.30 0.9K
12:38 63.29 63.29 63.29 63.29 2.4K
12:41 63.23 63.23 63.23 63.23 0.6K
12:42 63.23 63.26 63.23 63.24 2.3K
12:43 63.27 63.27 63.27 63.27 1.3K
12:47 63.20 63.20 63.20 63.20 4.2K
13:01 63.09 63.09 63.09 63.09 0.2K
13:03 63.11 63.11 63.11 63.11 0.6K
13:05 63.10 63.10 63.08 63.08 0.8K
13:08 63.10 63.10 63.10 63.10 2.3K
13:09 63.11 63.11 63.04 63.04 7.5K
13:10 63.07 63.07 63.07 63.07 0.2K
13:11 63.11 63.11 63.11 63.11 2.6K
13:18 63.14 63.14 63.14 63.14 0.4K
13:22 63.10 63.10 63.10 63.10 0.8K
13:23 63.14 63.14 63.14 63.14 1.5K
13:28 63.17 63.17 63.17 63.17 0.3K
13:29 63.17 63.17 63.17 63.17 0.3K
13:31 63.20 63.20 63.20 63.20 0.6K
13:33 63.19 63.19 63.19 63.19 0.4K
13:35 63.25 63.25 63.25 63.25 0.8K
13:40 63.25 63.25 63.25 63.25 0.6K
13:41 63.22 63.22 63.21 63.22 4.7K
13:42 63.20 63.22 63.20 63.22 1.8K
13:45 63.26 63.26 63.26 63.26 1.1K
13:48 63.32 63.32 63.32 63.32 0.6K
13:49 63.34 63.34 63.34 63.34 0.3K
13:51 63.33 63.33 63.33 63.33 0.9K
13:52 63.37 63.37 63.37 63.37 0.5K
13:53 63.36 63.36 63.36 63.36 0.9K
13:54 63.40 63.42 63.40 63.42 0.4K
13:55 63.45 63.45 63.45 63.45 0.3K
13:58 63.41 63.41 63.41 63.41 0.4K
13:59 63.46 63.46 63.42 63.42 1.1K
14:00 63.61 63.63 63.61 63.63 1.8K
14:01 63.59 63.59 63.59 63.59 0.6K
14:02 63.61 63.82 63.61 63.82 2.5K
14:03 63.90 63.90 63.82 63.82 3.2K
14:04 63.91 63.91 63.91 63.91 0.7K
14:05 63.99 63.99 63.99 63.99 0.9K
14:06 64.03 64.03 63.85 63.87 3.8K
14:07 63.92 63.92 63.92 63.92 1.9K
14:09 63.89 63.89 63.89 63.89 0.1K
14:10 63.88 63.88 63.88 63.88 1.7K
14:12 63.95 63.95 63.87 63.94 1.5K
14:13 63.91 63.91 63.91 63.91 3.3K
14:16 63.87 63.87 63.87 63.87 1.9K
14:17 63.89 63.89 63.82 63.82 2.4K
14:18 63.85 63.85 63.85 63.85 2.8K
14:19 63.86 63.86 63.86 63.86 2.7K
14:23 63.88 63.93 63.88 63.93 1.2K
14:24 63.94 63.94 63.94 63.94 0.5K
14:25 63.92 63.92 63.92 63.92 0.8K
14:26 63.96 63.99 63.96 63.99 1.8K
14:27 63.93 63.93 63.93 63.93 0.3K
14:28 64.02 64.02 64.02 64.02 0.8K
14:29 64.12 64.12 64.09 64.09 4.8K
14:32 63.88 63.90 63.88 63.90 2.2K
14:33 63.95 63.95 63.95 63.95 1.6K
14:34 63.92 63.92 63.83 63.83 1.7K
14:35 63.82 63.82 63.82 63.82 1.3K
14:36 63.95 63.95 63.82 63.82 1.6K
14:38 63.70 63.81 63.70 63.81 2.7K
14:39 63.69 63.69 63.65 63.65 0.6K
14:40 63.67 63.67 63.67 63.67 1.1K
14:41 63.69 63.69 63.60 63.60 2.1K
14:42 63.54 63.54 63.46 63.46 2.1K
14:43 63.57 63.59 63.57 63.59 2.3K
14:44 63.42 63.42 63.42 63.42 1.1K
14:45 63.33 63.33 63.33 63.33 2.2K
14:47 63.35 63.35 63.35 63.35 2.9K
14:49 63.39 63.45 63.39 63.45 2.5K
14:50 63.36 63.36 63.36 63.36 1.0K
14:51 63.27 63.27 63.27 63.27 0.9K
14:52 63.29 63.29 63.20 63.20 5.5K
14:53 63.14 63.14 63.13 63.13 1.8K
14:54 63.18 63.18 63.18 63.18 1.5K
14:55 63.24 63.33 63.24 63.32 3.4K
14:56 63.40 63.40 63.40 63.40 0.8K
14:57 63.38 63.38 63.38 63.38 1.8K
14:58 63.39 63.41 63.39 63.41 1.3K
14:59 63.38 63.44 63.38 63.44 1.1K
15:00 63.47 63.47 63.47 63.47 1.3K
15:01 63.38 63.56 63.34 63.56 7.9K
15:05 63.45 63.45 63.38 63.43 2.2K
15:07 63.56 63.56 63.56 63.56 1.1K
15:08 63.62 63.68 63.61 63.61 2.2K
15:09 63.57 63.57 63.57 63.57 1.5K
15:10 63.48 63.61 63.48 63.50 4.1K
15:12 63.39 63.39 63.39 63.39 1.4K
15:13 63.42 63.42 63.38 63.38 1.8K
15:14 63.40 63.41 63.40 63.41 0.8K
15:15 63.49 63.49 63.43 63.43 1.6K
15:16 63.45 63.54 63.45 63.54 2.4K
15:17 63.59 63.64 63.59 63.63 3.9K
15:19 63.50 63.50 63.47 63.47 3.6K
15:20 63.48 63.54 63.48 63.54 1.2K
15:21 63.57 63.66 63.54 63.59 4.6K
15:23 63.56 63.62 63.56 63.62 2.0K
15:24 63.63 63.64 63.63 63.64 1.2K
15:25 63.61 63.61 63.60 63.60 3.5K
15:28 63.63 63.63 63.63 63.63 1.0K
15:29 63.62 63.62 63.55 63.55 1.5K
15:30 63.57 63.57 63.51 63.51 5.7K
15:31 63.48 63.48 63.44 63.44 3.3K
15:33 63.44 63.44 63.44 63.44 0.5K
15:34 63.40 63.40 63.38 63.40 4.0K
15:35 63.51 63.53 63.51 63.53 0.9K
15:36 63.56 63.56 63.55 63.55 1.2K
15:37 63.49 63.49 63.49 63.49 3.1K
15:38 63.48 63.48 63.48 63.48 1.0K
15:39 63.49 63.49 63.45 63.45 5.7K
15:40 63.44 63.44 63.44 63.44 1.5K
15:41 63.45 63.50 63.45 63.50 1.9K
15:42 63.50 63.56 63.50 63.56 3.9K
15:43 63.54 63.57 63.54 63.57 2.5K
15:44 63.59 63.59 63.58 63.59 1.6K
15:45 63.58 63.58 63.52 63.52 3.6K
15:46 63.49 63.50 63.49 63.50 3.7K
15:47 63.52 63.52 63.52 63.52 0.7K
15:48 63.54 63.54 63.54 63.54 1.6K
15:49 63.53 63.53 63.53 63.53 0.2K
15:50 63.55 63.55 63.42 63.42 12.1K
15:51 63.46 63.46 63.41 63.45 4.4K
15:52 63.45 63.47 63.45 63.47 5.1K
15:53 63.46 63.48 63.46 63.48 3.4K
15:54 63.50 63.52 63.47 63.52 3.6K
15:55 63.52 63.57 63.49 63.50 9.0K
15:56 63.47 63.47 63.33 63.33 8.1K
15:57 63.39 63.42 63.38 63.39 8.4K
15:58 63.42 63.49 63.42 63.49 13.3K
15:59 63.51 63.57 63.48 63.55 231.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available