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
09:34 64.46 64.46 64.46 64.46 3.9K
09:43 64.33 64.33 64.33 64.33 2.3K
09:48 64.25 64.25 64.25 64.25 0.7K
09:49 64.37 64.37 64.37 64.37 1.5K
09:52 64.38 64.38 64.38 64.38 0.9K
09:56 64.30 64.30 64.30 64.30 0.5K
10:00 64.24 64.24 64.24 64.24 0.1K
10:02 64.18 64.21 64.18 64.21 1.5K
10:04 64.25 64.25 64.25 64.25 0.2K
10:05 64.25 64.25 64.25 64.25 0.7K
10:06 64.19 64.19 64.09 64.09 1.6K
10:07 64.06 64.06 64.06 64.06 0.9K
10:08 64.10 64.10 64.10 64.10 0.5K
10:10 64.15 64.15 64.15 64.15 1.6K
10:11 64.17 64.17 64.17 64.17 1.9K
10:17 64.14 64.14 64.14 64.14 0.3K
10:19 64.15 64.15 64.15 64.15 0.4K
10:20 64.07 64.07 64.07 64.07 1.4K
10:27 64.07 64.07 64.07 64.07 0.5K
10:29 64.09 64.09 64.02 64.02 0.7K
10:32 63.95 63.96 63.95 63.96 0.3K
10:33 64.02 64.02 64.01 64.01 0.5K
10:34 64.03 64.03 64.03 64.03 0.2K
10:35 64.01 64.01 64.01 64.01 0.3K
10:36 63.98 64.00 63.98 64.00 0.8K
10:37 63.98 63.98 63.98 63.98 0.9K
10:38 64.01 64.01 64.01 64.01 0.4K
10:40 64.05 64.05 64.05 64.05 2.1K
10:42 63.97 63.97 63.97 63.97 0.9K
10:47 64.00 64.00 64.00 64.00 0.2K
10:49 64.05 64.05 64.05 64.05 3.0K
10:57 64.05 64.05 64.05 64.05 0.3K
10:58 64.06 64.06 64.06 64.06 2.6K
11:07 64.02 64.02 64.02 64.02 0.5K
11:08 64.05 64.05 64.04 64.05 3.8K
11:10 64.02 64.02 64.02 64.02 0.3K
11:11 64.02 64.02 63.99 63.99 1.5K
11:13 63.94 63.94 63.94 63.94 0.9K
11:15 63.94 63.99 63.94 63.99 1.9K
11:16 64.01 64.01 64.01 64.01 2.4K
11:17 64.01 64.03 64.01 64.03 0.7K
11:19 64.00 64.00 64.00 64.00 0.3K
11:21 64.03 64.03 64.03 64.03 0.1K
11:22 64.03 64.03 64.03 64.03 0.7K
11:23 64.05 64.07 64.05 64.07 1.9K
11:25 64.10 64.10 64.09 64.09 1.4K
11:28 64.05 64.05 64.01 64.01 1.6K
11:29 64.06 64.06 64.06 64.06 1.7K
11:32 64.08 64.08 64.08 64.08 0.7K
11:34 64.04 64.04 64.04 64.04 0.6K
11:36 64.02 64.02 64.02 64.02 0.3K
11:38 64.02 64.02 64.02 64.02 0.1K
11:39 64.02 64.02 64.02 64.02 0.8K
11:42 64.03 64.03 64.03 64.03 0.1K
11:43 64.03 64.03 64.03 64.03 0.6K
11:45 64.02 64.02 64.02 64.02 0.4K
11:46 64.04 64.04 64.04 64.04 0.7K
11:47 63.99 63.99 63.99 63.99 0.4K
11:49 63.97 63.97 63.97 63.97 0.7K
11:50 63.96 63.96 63.96 63.96 0.2K
11:51 63.98 64.00 63.98 64.00 2.6K
11:52 63.98 63.98 63.98 63.98 3.0K
11:56 63.95 63.95 63.95 63.95 3.2K
11:58 63.94 63.94 63.94 63.94 0.2K
11:59 63.96 63.96 63.96 63.96 0.6K
12:00 63.99 63.99 63.99 63.99 2.6K
12:02 63.96 63.98 63.96 63.98 0.6K
12:03 63.97 63.99 63.97 63.99 3.7K
12:04 63.99 63.99 63.99 63.99 0.3K
12:06 63.98 63.98 63.98 63.98 1.4K
12:08 63.98 63.99 63.98 63.99 0.6K
12:09 64.00 64.00 63.95 63.95 1.0K
12:11 63.94 63.94 63.94 63.94 0.2K
12:12 63.93 63.93 63.93 63.93 1.3K
12:14 63.92 63.92 63.88 63.88 0.7K
12:15 63.90 63.90 63.90 63.90 0.6K
12:16 63.89 63.91 63.88 63.88 1.0K
12:17 63.90 63.93 63.90 63.93 2.4K
12:18 64.02 64.02 64.02 64.02 1.3K
12:19 64.03 64.03 64.03 64.03 0.3K
12:20 64.00 64.06 64.00 64.06 1.7K
12:24 64.08 64.08 64.08 64.08 0.9K
12:25 64.07 64.07 64.07 64.07 0.8K
12:29 64.08 64.08 64.08 64.08 0.8K
12:30 64.12 64.12 64.12 64.12 0.7K
12:34 64.14 64.14 64.14 64.14 0.7K
12:35 64.15 64.15 64.15 64.15 0.8K
12:38 64.21 64.21 64.21 64.21 0.3K
12:40 64.19 64.19 64.19 64.19 0.8K
12:43 64.16 64.16 64.14 64.14 1.5K
12:44 64.22 64.22 64.22 64.22 0.3K
12:45 64.22 64.22 64.22 64.22 0.5K
12:47 64.19 64.19 64.18 64.18 1.8K
12:53 64.16 64.16 64.16 64.16 0.2K
12:54 64.14 64.17 64.14 64.17 1.0K
12:55 64.17 64.17 64.17 64.17 0.6K
12:58 64.13 64.13 64.13 64.13 1.0K
13:00 64.12 64.12 64.12 64.11 0.6K
13:02 64.14 64.14 64.14 64.14 1.1K
13:04 64.17 64.17 64.17 64.17 1.2K
13:06 64.06 64.06 64.06 64.06 1.2K
13:10 64.17 64.17 64.17 64.17 0.5K
13:13 64.16 64.16 64.13 64.13 0.7K
13:15 64.13 64.14 64.13 64.14 1.1K
13:16 64.11 64.11 64.11 64.11 0.8K
13:18 64.16 64.16 64.16 64.16 0.3K
13:20 64.15 64.15 64.15 64.15 0.7K
13:21 64.12 64.12 64.12 64.12 0.3K
13:23 64.12 64.12 64.12 64.12 0.6K
13:25 64.12 64.14 64.12 64.14 0.6K
13:26 64.11 64.11 64.11 64.11 0.4K
13:28 64.16 64.16 64.16 64.16 1.3K
13:30 64.16 64.16 64.16 64.16 0.2K
13:31 64.17 64.17 64.17 64.17 1.2K
13:36 64.17 64.17 64.17 64.17 1.7K
13:40 64.14 64.14 64.13 64.13 1.2K
13:41 64.13 64.13 64.13 64.13 0.1K
13:42 64.10 64.10 64.10 64.10 0.7K
13:44 64.09 64.09 64.09 64.09 0.9K
13:46 64.04 64.05 64.04 64.05 2.3K
13:51 64.09 64.09 64.08 64.08 0.2K
13:52 64.06 64.06 64.06 64.06 1.7K
13:55 64.06 64.06 64.06 64.06 1.2K
13:57 64.08 64.08 64.08 64.08 0.4K
13:59 64.10 64.10 64.10 64.10 0.6K
14:02 64.11 64.13 64.11 64.13 0.9K
14:03 64.09 64.09 64.09 64.09 0.2K
14:04 64.12 64.15 64.12 64.15 10.5K
14:11 64.08 64.10 64.08 64.10 1.4K
14:12 64.08 64.08 64.08 64.08 0.7K
14:14 64.15 64.17 64.15 64.17 1.2K
14:17 64.14 64.14 64.14 64.14 0.6K
14:21 64.14 64.14 64.14 64.14 1.1K
14:22 64.14 64.15 64.14 64.15 1.8K
14:28 64.08 64.08 64.08 64.08 0.9K
14:30 64.09 64.09 64.09 64.08 1.4K
14:31 64.12 64.12 64.12 64.12 1.6K
14:32 64.11 64.11 64.11 64.11 0.2K
14:33 64.09 64.12 64.09 64.12 1.7K
14:37 64.05 64.05 64.05 64.05 1.0K
14:43 64.10 64.10 64.10 64.10 0.8K
14:44 64.12 64.12 64.12 64.12 1.0K
14:48 64.14 64.14 64.14 64.14 1.3K
14:50 64.16 64.16 64.16 64.16 1.0K
14:51 64.12 64.12 64.09 64.09 0.8K
14:53 64.09 64.09 64.09 64.09 0.8K
14:57 64.13 64.13 64.12 64.12 3.5K
15:00 64.08 64.08 64.06 64.06 0.9K
15:01 64.07 64.07 64.07 64.07 1.7K
15:03 64.06 64.06 64.06 64.06 2.3K
15:07 64.02 64.02 64.02 64.02 0.5K
15:09 64.01 64.04 64.01 64.04 3.9K
15:10 64.04 64.04 64.04 64.04 1.1K
15:14 64.05 64.05 64.05 64.05 0.5K
15:15 64.08 64.08 64.08 64.08 0.8K
15:16 64.08 64.08 64.08 64.08 0.2K
15:17 64.10 64.13 64.10 64.13 0.7K
15:18 64.15 64.15 64.15 64.15 1.8K
15:19 64.18 64.19 64.18 64.19 0.9K
15:20 64.19 64.21 64.19 64.21 1.4K
15:23 64.21 64.21 64.21 64.21 0.8K
15:24 64.21 64.21 64.21 64.21 0.7K
15:25 64.21 64.21 64.21 64.21 0.7K
15:26 64.18 64.18 64.17 64.17 2.1K
15:28 64.15 64.15 64.15 64.15 0.8K
15:29 64.14 64.14 64.12 64.12 1.3K
15:31 64.16 64.17 64.15 64.15 1.1K
15:32 64.16 64.16 64.16 64.16 0.3K
15:33 64.14 64.16 64.14 64.16 1.1K
15:34 64.13 64.13 64.12 64.12 2.8K
15:35 64.10 64.10 64.10 64.10 0.7K
15:36 64.11 64.12 64.10 64.12 1.8K
15:37 64.13 64.13 64.13 64.13 0.3K
15:38 64.12 64.12 64.12 64.11 0.7K
15:39 64.14 64.21 64.14 64.21 3.8K
15:40 64.17 64.17 64.16 64.16 1.8K
15:41 64.15 64.15 64.15 64.15 1.6K
15:42 64.13 64.13 64.13 64.13 0.4K
15:43 64.13 64.14 64.13 64.14 1.4K
15:44 64.12 64.12 64.12 64.12 0.1K
15:45 64.14 64.14 64.14 64.14 1.0K
15:46 64.16 64.19 64.16 64.19 1.0K
15:47 64.20 64.20 64.20 64.20 1.2K
15:48 64.19 64.19 64.17 64.17 1.8K
15:49 64.16 64.16 64.16 64.16 1.2K
15:50 64.26 64.26 64.20 64.22 2.7K
15:51 64.23 64.24 64.23 64.24 0.9K
15:52 64.24 64.26 64.24 64.24 0.9K
15:53 64.26 64.29 64.26 64.29 2.5K
15:54 64.30 64.30 64.29 64.30 2.5K
15:55 64.31 64.31 64.26 64.29 7.1K
15:56 64.29 64.32 64.29 64.30 5.2K
15:57 64.29 64.33 64.29 64.31 4.3K
15:58 64.31 64.36 64.31 64.34 9.2K
15:59 64.35 64.35 64.31 64.31 356.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available