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 63.55 63.55 63.55 63.55 6.3K
09:31 63.95 64.00 63.95 64.00 1.3K
09:33 63.98 63.98 63.98 63.98 0.5K
09:34 64.02 64.16 64.02 64.16 2.3K
09:35 64.68 64.68 64.68 64.68 0.7K
09:36 64.81 64.86 64.81 64.81 2.2K
09:37 64.84 65.00 64.84 65.00 20.8K
09:38 65.01 65.01 64.96 64.96 3.0K
09:39 64.99 65.13 64.99 65.13 4.7K
09:42 65.34 65.39 65.34 65.39 8.7K
09:43 65.50 65.50 65.50 65.50 2.1K
09:44 65.62 65.62 65.47 65.47 4.4K
09:45 65.49 65.49 65.46 65.46 1.0K
09:46 65.61 65.61 65.61 65.61 1.4K
09:47 65.54 65.54 65.43 65.46 4.8K
09:48 65.47 65.47 65.47 65.47 0.3K
09:50 65.50 65.65 65.50 65.65 5.6K
09:52 65.56 65.56 65.56 65.56 2.7K
09:53 65.56 65.56 65.55 65.55 5.4K
09:54 65.34 65.41 65.34 65.41 5.1K
09:55 65.41 65.41 65.30 65.41 5.7K
09:56 65.41 65.41 65.41 65.41 0.7K
09:57 65.31 65.48 65.31 65.40 0.4K
09:58 65.40 65.55 65.40 65.55 1.6K
09:59 65.55 65.55 65.55 65.55 0.1K
10:00 65.59 65.59 65.59 65.58 0.4K
10:01 65.62 65.62 65.62 65.62 1.7K
10:02 65.60 65.60 65.47 65.47 11.1K
10:03 65.60 65.60 65.60 65.60 1.2K
10:04 65.61 65.61 65.61 65.61 0.8K
10:05 65.59 65.59 65.48 65.47 2.2K
10:06 65.47 65.47 65.47 65.47 1.2K
10:07 65.30 65.30 65.23 65.23 9.7K
10:08 65.29 65.29 65.29 65.29 4.2K
10:10 65.25 65.25 65.25 65.25 0.8K
10:11 65.34 65.38 65.34 65.34 3.6K
10:13 65.39 65.62 65.39 65.62 15.8K
10:14 65.49 65.49 65.49 65.49 1.6K
10:17 65.40 65.40 65.40 65.40 1.8K
10:18 65.33 65.34 65.33 65.34 6.3K
10:19 65.39 65.39 65.39 65.39 1.1K
10:22 65.39 65.39 65.38 65.38 0.7K
10:23 65.58 65.58 65.58 65.58 0.4K
10:24 65.53 65.53 65.53 65.53 0.3K
10:25 65.58 65.58 65.58 65.58 1.6K
10:26 65.60 65.61 65.55 65.61 2.2K
10:27 65.47 65.55 65.47 65.55 5.0K
10:28 65.48 65.48 65.48 65.47 0.7K
10:29 65.55 65.58 65.55 65.58 2.9K
10:30 65.59 65.63 65.59 65.62 1.8K
10:31 65.56 65.56 65.56 65.56 0.7K
10:32 65.58 65.61 65.58 65.58 2.1K
10:34 65.59 65.59 65.59 65.59 0.6K
10:36 65.56 65.58 65.56 65.58 12.6K
10:37 65.58 65.63 65.58 65.63 1.3K
10:38 65.64 65.67 65.64 65.67 11.2K
10:39 65.67 65.67 65.65 65.65 3.5K
10:40 65.65 65.65 65.50 65.53 11.2K
10:41 65.40 65.40 65.28 65.28 2.2K
10:42 65.27 65.29 65.26 65.26 0.7K
10:43 65.25 65.25 65.25 65.25 1.0K
10:44 65.21 65.30 65.21 65.25 7.3K
10:45 65.24 65.24 65.24 65.24 1.5K
10:46 65.22 65.22 65.22 65.22 1.5K
10:47 65.18 65.29 65.18 65.29 3.4K
10:48 65.23 65.25 65.23 65.25 1.4K
10:49 65.22 65.27 65.22 65.25 12.6K
10:50 65.20 65.24 65.20 65.23 17.0K
10:51 65.18 65.18 65.18 65.18 0.4K
10:52 65.18 65.18 65.11 65.17 3.3K
10:53 65.19 65.19 65.11 65.11 2.8K
10:56 65.07 65.07 65.01 65.01 0.9K
10:57 65.01 65.08 65.01 65.08 3.7K
11:00 65.15 65.15 65.10 65.10 1.7K
11:01 65.10 65.10 65.10 65.10 0.7K
11:02 65.09 65.09 65.07 65.09 0.9K
11:03 65.06 65.12 65.06 65.12 8.2K
11:05 65.21 65.23 65.21 65.23 0.8K
11:06 65.21 65.23 65.20 65.20 1.2K
11:07 65.18 65.18 65.14 65.16 3.9K
11:08 65.18 65.18 65.18 65.18 0.9K
11:09 65.05 65.05 65.05 65.05 3.0K
11:10 65.04 65.04 65.04 65.04 1.5K
11:11 65.04 65.04 65.04 65.04 0.7K
11:12 65.04 65.05 65.04 65.05 6.7K
11:13 65.13 65.18 65.13 65.18 8.1K
11:15 65.21 65.21 65.18 65.18 1.6K
11:16 65.20 65.24 65.20 65.24 1.9K
11:17 65.20 65.20 65.20 65.20 1.5K
11:18 65.16 65.16 65.16 65.16 0.7K
11:20 65.24 65.24 65.24 65.24 1.5K
11:22 65.23 65.23 65.23 65.23 1.3K
11:23 65.18 65.18 65.18 65.18 0.2K
11:25 65.18 65.18 65.18 65.18 0.5K
11:26 65.18 65.18 65.18 65.18 0.3K
11:27 65.18 65.22 65.18 65.20 1.1K
11:28 65.20 65.20 65.18 65.20 15.2K
11:29 65.20 65.20 65.17 65.18 7.4K
11:30 65.18 65.18 65.11 65.11 2.0K
11:31 65.09 65.10 65.09 65.10 1.6K
11:32 65.09 65.09 65.09 65.09 1.0K
11:33 65.09 65.09 65.09 65.09 0.3K
11:34 65.14 65.14 65.04 65.04 5.2K
11:37 65.05 65.05 65.05 65.05 0.9K
11:38 65.09 65.09 65.09 65.09 0.9K
11:41 65.08 65.08 65.08 65.08 0.3K
11:42 65.08 65.08 65.08 65.08 0.1K
11:43 65.01 65.01 65.01 65.01 2.1K
11:44 64.96 64.96 64.96 64.96 2.2K
11:47 65.04 65.05 65.04 65.05 0.6K
11:48 65.10 65.10 65.07 65.07 0.4K
11:49 65.05 65.05 65.05 65.05 1.0K
11:50 65.03 65.03 65.03 65.03 2.9K
11:52 65.00 65.00 65.00 65.00 0.9K
11:53 64.93 64.93 64.93 64.93 3.0K
11:55 64.87 64.87 64.87 64.87 1.6K
11:56 64.84 64.84 64.84 64.83 0.2K
11:57 64.83 64.83 64.75 64.75 8.0K
11:58 64.66 64.73 64.65 64.73 5.4K
12:00 64.78 64.79 64.75 64.75 2.3K
12:01 64.81 64.81 64.74 64.74 1.8K
12:02 64.66 64.66 64.66 64.66 1.1K
12:03 64.66 64.66 64.66 64.66 0.2K
12:04 64.68 64.68 64.68 64.68 0.1K
12:05 64.68 64.68 64.68 64.68 0.1K
12:06 64.68 64.79 64.68 64.79 2.5K
12:07 64.74 64.74 64.74 64.74 0.2K
12:08 64.74 64.74 64.74 64.74 0.4K
12:09 64.74 64.74 64.73 64.73 1.9K
12:14 64.72 64.76 64.72 64.76 1.0K
12:15 64.78 64.78 64.78 64.78 0.2K
12:16 64.78 64.78 64.78 64.78 1.4K
12:18 64.76 64.76 64.69 64.69 2.4K
12:19 64.70 64.73 64.69 64.70 1.6K
12:20 64.70 64.70 64.62 64.62 4.9K
12:21 64.64 64.64 64.59 64.59 1.1K
12:22 64.62 64.62 64.58 64.58 2.2K
12:24 64.62 64.62 64.53 64.53 5.1K
12:25 64.54 64.68 64.54 64.68 5.7K
12:27 64.64 64.64 64.64 64.64 1.0K
12:30 64.61 64.61 64.54 64.54 1.4K
12:31 64.59 64.59 64.53 64.55 0.4K
12:32 64.60 64.65 64.60 64.64 3.1K
12:33 64.70 64.70 64.70 64.69 1.3K
12:35 64.80 64.80 64.80 64.80 1.4K
12:37 64.89 64.89 64.82 64.82 1.8K
12:38 64.83 64.84 64.83 64.84 0.5K
12:39 64.81 64.81 64.81 64.81 0.2K
12:40 64.84 64.84 64.84 64.84 0.7K
12:41 64.86 64.86 64.86 64.86 0.6K
12:42 64.90 64.91 64.89 64.89 0.6K
12:44 64.95 64.95 64.95 64.95 0.2K
12:45 64.91 64.91 64.91 64.91 0.6K
12:46 64.93 64.94 64.93 64.94 1.1K
12:48 64.90 64.90 64.90 64.90 0.7K
12:49 64.83 64.88 64.83 64.88 0.8K
12:50 64.86 64.86 64.86 64.86 0.3K
12:51 64.81 64.89 64.81 64.89 0.9K
12:52 64.85 64.85 64.85 64.85 1.2K
12:53 64.97 64.97 64.97 64.97 0.5K
12:55 64.97 64.97 64.97 64.97 0.5K
12:57 64.96 64.99 64.96 64.99 1.6K
12:58 64.98 64.98 64.98 64.98 0.5K
12:59 64.98 64.98 64.95 64.95 1.5K
13:00 64.88 64.97 64.88 64.97 4.6K
13:01 65.05 65.05 65.05 65.05 2.4K
13:02 65.01 65.01 65.01 65.01 0.9K
13:03 64.99 64.99 64.99 64.99 0.2K
13:04 64.94 64.99 64.94 64.99 0.6K
13:05 65.03 65.03 65.03 65.03 1.8K
13:06 65.02 65.02 65.02 65.02 0.4K
13:07 65.06 65.06 65.06 65.06 0.2K
13:08 65.02 65.02 65.02 65.02 0.6K
13:09 65.05 65.05 65.03 65.03 2.0K
13:10 65.08 65.08 65.08 65.08 0.4K
13:11 65.12 65.12 65.12 65.12 1.5K
13:13 65.20 65.21 65.20 65.21 0.4K
13:14 65.14 65.20 65.14 65.20 1.1K
13:17 65.18 65.18 65.15 65.15 0.9K
13:18 65.14 65.14 65.14 65.14 0.7K
13:19 65.17 65.17 65.17 65.17 0.6K
13:20 65.16 65.16 65.16 65.16 0.4K
13:21 65.13 65.13 65.10 65.10 1.4K
13:22 65.12 65.15 65.12 65.15 1.9K
13:23 65.18 65.18 65.18 65.18 1.5K
13:26 65.19 65.21 65.19 65.19 0.6K
13:27 65.19 65.19 65.19 65.19 0.5K
13:28 65.22 65.25 65.22 65.25 1.7K
13:29 65.24 65.24 65.24 65.24 1.1K
13:30 65.24 65.29 65.24 65.29 1.3K
13:31 65.29 65.29 65.28 65.28 0.6K
13:32 65.31 65.31 65.31 65.31 1.3K
13:34 65.31 65.31 65.31 65.31 0.2K
13:35 65.23 65.23 65.22 65.22 1.6K
13:36 65.28 65.28 65.28 65.28 2.2K
13:37 65.27 65.30 65.27 65.30 1.9K
13:38 65.29 65.29 65.29 65.29 1.0K
13:39 65.32 65.32 65.31 65.31 2.6K
13:40 65.34 65.34 65.31 65.31 0.7K
13:41 65.30 65.33 65.30 65.33 3.7K
13:42 65.32 65.32 65.32 65.32 0.9K
13:43 65.36 65.36 65.36 65.36 0.2K
13:44 65.33 65.33 65.33 65.33 0.4K
13:45 65.35 65.35 65.35 65.35 0.5K
13:46 65.34 65.34 65.34 65.34 0.3K
13:47 65.34 65.35 65.34 65.35 1.8K
13:49 65.36 65.36 65.36 65.36 1.5K
13:50 65.36 65.36 65.32 65.32 8.4K
13:51 65.35 65.35 65.33 65.33 0.4K
13:52 65.36 65.36 65.36 65.36 1.1K
13:53 65.33 65.37 65.32 65.36 4.2K
13:54 65.36 65.36 65.36 65.36 1.0K
13:55 65.36 65.36 65.34 65.33 0.6K
13:56 65.33 65.33 65.32 65.32 7.7K
13:57 65.39 65.39 65.39 65.39 1.3K
13:58 65.40 65.40 65.38 65.38 2.4K
13:59 65.41 65.42 65.32 65.33 5.5K
14:00 65.33 65.36 65.33 65.36 1.9K
14:01 65.36 65.36 65.33 65.33 2.7K
14:02 65.33 65.45 65.33 65.45 14.5K
14:03 65.42 65.42 65.42 65.42 0.5K
14:04 65.42 65.42 65.39 65.41 5.2K
14:05 65.41 65.44 65.41 65.44 1.5K
14:06 65.43 65.47 65.43 65.47 1.1K
14:07 65.47 65.47 65.47 65.47 2.2K
14:08 65.43 65.44 65.37 65.36 13.0K
14:09 65.40 65.40 65.38 65.38 5.1K
14:10 65.38 65.41 65.35 65.35 0.6K
14:11 65.38 65.38 65.35 65.36 6.1K
14:12 65.26 65.32 65.26 65.32 0.6K
14:13 65.26 65.26 65.26 65.26 0.4K
14:14 65.31 65.35 65.31 65.31 34.5K
14:16 65.38 65.44 65.38 65.44 2.4K
14:17 65.48 65.48 65.48 65.47 0.6K
14:18 65.48 65.50 65.48 65.50 1.0K
14:20 65.54 65.54 65.51 65.51 0.6K
14:22 65.54 65.54 65.46 65.46 4.0K
14:23 65.46 65.46 65.28 65.28 1.3K
14:24 65.34 65.40 65.29 65.34 1.0K
14:25 65.35 65.35 65.30 65.30 0.6K
14:26 65.30 65.38 65.30 65.38 1.8K
14:27 65.33 65.37 65.33 65.36 0.5K
14:28 65.32 65.41 65.32 65.32 0.7K
14:29 65.36 65.40 65.36 65.40 1.0K
14:30 65.36 65.41 65.36 65.41 2.4K
14:31 65.44 65.44 65.41 65.44 1.1K
14:33 65.50 65.51 65.50 65.51 1.0K
14:35 65.53 65.53 65.53 65.53 0.4K
14:37 65.53 65.53 65.53 65.53 0.4K
14:38 65.46 65.46 65.46 65.46 0.3K
14:39 65.53 65.55 65.48 65.55 2.6K
14:40 65.57 65.60 65.57 65.60 0.4K
14:41 65.64 65.64 65.64 65.64 0.6K
14:43 65.58 65.58 65.58 65.58 1.3K
14:44 65.57 65.57 65.57 65.57 0.7K
14:45 65.61 65.61 65.58 65.60 0.8K
14:46 65.63 65.65 65.63 65.65 1.5K
14:47 65.68 65.68 65.68 65.68 0.5K
14:48 65.63 65.66 65.62 65.66 3.2K
14:49 65.67 65.69 65.67 65.69 2.2K
14:50 65.67 65.73 65.67 65.73 1.4K
14:51 65.73 65.73 65.73 65.73 0.5K
14:52 65.73 65.73 65.73 65.73 0.3K
14:53 65.75 65.75 65.70 65.70 2.0K
14:54 65.75 65.75 65.75 65.75 0.7K
14:56 65.72 65.75 65.72 65.75 1.3K
14:58 65.78 65.78 65.78 65.78 0.7K
15:00 65.77 65.77 65.77 65.77 0.2K
15:01 65.77 65.78 65.77 65.78 1.6K
15:02 65.83 65.83 65.82 65.82 1.7K
15:03 65.83 65.83 65.83 65.83 0.2K
15:04 65.83 65.83 65.76 65.76 5.6K
15:06 65.79 65.79 65.77 65.77 1.0K
15:07 65.79 65.79 65.76 65.76 2.4K
15:08 65.80 65.80 65.76 65.76 1.4K
15:10 65.77 65.77 65.71 65.71 1.9K
15:12 65.68 65.68 65.68 65.68 0.9K
15:13 65.65 65.70 65.65 65.70 1.1K
15:14 65.69 65.69 65.69 65.69 0.4K
15:15 65.71 65.71 65.71 65.71 0.4K
15:16 65.69 65.71 65.69 65.69 1.6K
15:17 65.69 65.73 65.69 65.73 2.1K
15:18 65.70 65.70 65.70 65.70 1.0K
15:19 65.72 65.72 65.69 65.69 1.4K
15:20 65.72 65.72 65.68 65.68 0.8K
15:21 65.67 65.68 65.64 65.64 1.9K
15:23 65.61 65.61 65.59 65.59 2.0K
15:24 65.59 65.63 65.59 65.63 2.2K
15:25 65.66 65.66 65.66 65.66 1.6K
15:27 65.64 65.64 65.64 65.64 1.3K
15:29 65.61 65.61 65.61 65.61 1.1K
15:30 65.61 65.61 65.61 65.61 2.3K
15:31 65.60 65.60 65.60 65.60 1.6K
15:32 65.64 65.64 65.60 65.60 1.9K
15:33 65.62 65.62 65.57 65.57 1.5K
15:34 65.56 65.60 65.56 65.60 4.5K
15:36 65.55 65.55 65.55 65.55 0.6K
15:37 65.52 65.52 65.52 65.52 1.5K
15:38 65.53 65.54 65.53 65.54 0.9K
15:39 65.53 65.58 65.53 65.58 2.4K
15:40 65.63 65.71 65.63 65.71 4.0K
15:41 65.71 65.71 65.68 65.68 3.4K
15:42 65.66 65.66 65.63 65.63 1.4K
15:43 65.65 65.65 65.64 65.64 1.1K
15:44 65.69 65.69 65.65 65.65 2.0K
15:45 65.67 65.67 65.64 65.64 4.2K
15:46 65.66 65.66 65.64 65.64 1.7K
15:47 65.64 65.64 65.58 65.58 2.8K
15:48 65.56 65.56 65.56 65.56 4.6K
15:49 65.64 65.65 65.64 65.65 0.9K
15:50 65.61 65.66 65.61 65.62 5.7K
15:51 65.63 65.65 65.63 65.65 9.4K
15:52 65.71 65.71 65.69 65.70 4.0K
15:53 65.69 65.71 65.69 65.71 5.0K
15:54 65.71 65.71 65.64 65.65 5.9K
15:55 65.62 65.62 65.50 65.61 20.4K
15:56 65.63 65.63 65.50 65.50 12.9K
15:57 65.50 65.50 65.46 65.46 12.5K
15:58 65.46 65.46 65.43 65.46 21.3K
15:59 65.48 65.50 65.47 65.48 240.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available