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 64.42 64.42 64.40 64.40 2.8K
09:31 64.41 64.41 64.41 64.41 0.3K
09:32 64.41 64.41 64.41 64.41 1.4K
09:35 64.53 64.53 64.53 64.53 0.7K
09:37 64.71 64.71 64.53 64.53 0.6K
09:40 64.59 64.59 64.58 64.58 0.9K
09:41 64.58 64.58 64.58 64.58 0.4K
09:42 64.58 64.58 64.52 64.53 3.5K
09:46 64.68 64.68 64.68 64.68 0.6K
09:53 64.72 64.80 64.72 64.80 7.7K
09:55 64.82 64.84 64.82 64.84 0.8K
09:59 64.82 64.86 64.82 64.83 1.1K
10:00 64.91 64.91 64.91 64.91 1.1K
10:01 64.79 64.79 64.79 64.79 1.6K
10:02 64.80 64.80 64.80 64.80 0.5K
10:04 64.83 64.83 64.83 64.83 0.8K
10:05 64.80 64.80 64.80 64.80 0.6K
10:06 64.74 64.74 64.74 64.74 0.9K
10:09 64.59 64.62 64.59 64.61 1.7K
10:10 64.67 64.67 64.67 64.67 1.3K
10:11 64.70 64.70 64.70 64.70 0.9K
10:13 64.67 64.67 64.67 64.67 0.8K
10:14 64.65 64.65 64.65 64.65 0.4K
10:16 64.60 64.60 64.60 64.60 1.0K
10:17 64.60 64.60 64.60 64.60 0.4K
10:18 64.56 64.56 64.56 64.56 0.2K
10:19 64.54 64.54 64.54 64.54 0.7K
10:20 64.51 64.51 64.51 64.51 0.5K
10:23 64.50 64.50 64.50 64.50 0.2K
10:24 64.50 64.50 64.50 64.50 0.2K
10:25 64.45 64.48 64.45 64.48 3.2K
10:28 64.52 64.52 64.52 64.52 0.7K
10:30 64.53 64.53 64.52 64.52 0.9K
10:31 64.49 64.49 64.48 64.47 1.3K
10:36 64.45 64.46 64.41 64.41 2.2K
10:40 64.37 64.37 64.37 64.36 1.1K
10:43 64.27 64.27 64.27 64.27 1.6K
10:45 64.28 64.28 64.28 64.28 0.2K
10:46 64.27 64.27 64.27 64.27 0.4K
10:48 64.25 64.26 64.25 64.26 1.3K
10:49 64.23 64.26 64.23 64.26 1.5K
10:51 64.27 64.31 64.27 64.31 1.7K
10:53 64.29 64.29 64.29 64.29 1.9K
11:02 64.29 64.29 64.29 64.29 0.2K
11:03 64.29 64.29 64.29 64.29 0.2K
11:04 64.22 64.22 64.21 64.21 1.5K
11:08 64.21 64.21 64.21 64.21 0.2K
11:09 64.21 64.21 64.21 64.21 1.1K
11:11 64.26 64.26 64.26 64.26 1.1K
11:14 64.23 64.23 64.23 64.22 0.4K
11:15 64.23 64.23 64.23 64.23 1.5K
11:16 64.23 64.28 64.23 64.28 1.7K
11:17 64.29 64.29 64.29 64.29 0.7K
11:18 64.29 64.29 64.29 64.29 0.6K
11:19 64.31 64.32 64.31 64.32 1.1K
11:20 64.32 64.32 64.32 64.32 1.6K
11:23 64.40 64.40 64.37 64.37 1.1K
11:24 64.36 64.36 64.36 64.36 1.4K
11:29 64.38 64.38 64.38 64.38 0.3K
11:30 64.39 64.39 64.39 64.39 1.2K
11:32 64.45 64.45 64.45 64.45 0.4K
11:33 64.46 64.46 64.46 64.46 0.5K
11:36 64.50 64.50 64.50 64.50 0.4K
11:37 64.46 64.46 64.46 64.46 0.6K
11:38 64.49 64.49 64.49 64.49 0.2K
11:39 64.45 64.45 64.45 64.45 0.5K
11:41 64.49 64.49 64.47 64.47 1.1K
11:43 64.47 64.47 64.47 64.47 0.5K
11:44 64.50 64.50 64.50 64.50 0.4K
11:47 64.47 64.47 64.47 64.47 0.4K
11:50 64.44 64.46 64.43 64.43 1.5K
11:51 64.47 64.47 64.47 64.47 1.6K
11:58 64.46 64.46 64.46 64.46 0.3K
11:59 64.47 64.47 64.45 64.45 0.7K
12:00 64.43 64.43 64.43 64.43 1.2K
12:01 64.43 64.43 64.43 64.43 1.2K
12:04 64.43 64.43 64.43 64.43 0.1K
12:05 64.42 64.45 64.42 64.45 2.6K
12:07 64.46 64.46 64.46 64.46 0.3K
12:09 64.46 64.46 64.46 64.46 1.2K
12:12 64.45 64.45 64.45 64.45 1.8K
12:15 64.46 64.48 64.46 64.47 0.6K
12:16 64.48 64.48 64.48 64.47 0.2K
12:17 64.48 64.48 64.46 64.46 0.9K
12:19 64.47 64.47 64.47 64.47 0.3K
12:20 64.47 64.47 64.47 64.47 1.5K
12:22 64.54 64.54 64.54 64.54 0.8K
12:23 64.58 64.60 64.58 64.60 0.8K
12:24 64.59 64.59 64.59 64.59 1.2K
12:27 64.66 64.66 64.66 64.66 1.1K
12:28 64.68 64.69 64.68 64.68 14.4K
12:31 64.66 64.66 64.66 64.66 1.7K
12:33 64.62 64.62 64.62 64.62 0.4K
12:34 64.65 64.65 64.65 64.65 0.5K
12:35 64.64 64.64 64.64 64.64 1.3K
12:39 64.64 64.64 64.64 64.64 0.2K
12:40 64.61 64.61 64.61 64.61 0.5K
12:41 64.59 64.59 64.59 64.59 0.2K
12:42 64.59 64.59 64.59 64.59 1.2K
12:44 64.65 64.65 64.65 64.65 1.5K
12:46 64.62 64.62 64.61 64.61 0.8K
12:47 64.64 64.64 64.64 64.64 1.2K
12:48 64.66 64.66 64.66 64.66 2.2K
12:49 64.66 64.66 64.66 64.66 0.4K
12:51 64.66 64.66 64.66 64.66 0.6K
12:52 64.66 64.69 64.66 64.67 2.6K
12:54 64.69 64.69 64.69 64.69 1.2K
12:57 64.69 64.69 64.69 64.69 1.2K
12:59 64.78 64.78 64.78 64.78 0.4K
13:00 64.79 64.79 64.79 64.79 2.2K
13:03 64.77 64.77 64.77 64.77 0.8K
13:07 64.77 64.77 64.75 64.75 0.7K
13:08 64.73 64.73 64.73 64.73 0.7K
13:10 64.72 64.72 64.72 64.72 0.6K
13:11 64.70 64.70 64.70 64.69 0.3K
13:12 64.69 64.69 64.69 64.69 0.5K
13:13 64.68 64.68 64.68 64.68 0.3K
13:14 64.65 64.65 64.65 64.65 1.7K
13:17 64.65 64.65 64.65 64.65 1.0K
13:19 64.64 64.64 64.64 64.64 1.7K
13:22 64.64 64.64 64.64 64.64 0.3K
13:23 64.65 64.69 64.65 64.68 2.2K
13:25 64.69 64.69 64.69 64.69 0.2K
13:26 64.68 64.68 64.68 64.68 1.0K
13:27 64.62 64.62 64.62 64.62 0.6K
13:30 64.63 64.63 64.63 64.63 0.3K
13:31 64.67 64.67 64.67 64.67 1.8K
13:33 64.65 64.65 64.65 64.65 1.4K
13:34 64.64 64.64 64.64 64.64 0.7K
13:37 64.66 64.69 64.66 64.69 7.5K
13:38 64.70 64.71 64.70 64.70 3.9K
13:39 64.70 64.70 64.70 64.70 0.9K
13:40 64.71 64.71 64.71 64.71 1.2K
13:41 64.75 64.75 64.75 64.75 0.8K
13:43 64.73 64.73 64.73 64.72 0.6K
13:46 64.68 64.68 64.68 64.68 1.5K
13:47 64.68 64.68 64.68 64.68 0.9K
13:49 64.61 64.61 64.61 64.61 0.2K
13:50 64.62 64.62 64.59 64.59 0.5K
13:52 64.61 64.61 64.61 64.61 0.2K
13:53 64.61 64.61 64.61 64.61 0.3K
13:54 64.63 64.63 64.61 64.61 2.2K
14:00 64.61 64.61 64.61 64.61 1.0K
14:01 64.59 64.59 64.59 64.59 0.4K
14:02 64.58 64.58 64.56 64.56 1.9K
14:05 64.56 64.56 64.56 64.56 1.3K
14:09 64.51 64.51 64.51 64.51 0.9K
14:14 64.53 64.53 64.53 64.53 0.8K
14:16 64.53 64.53 64.53 64.53 1.3K
14:17 64.57 64.57 64.57 64.57 0.4K
14:19 64.58 64.58 64.56 64.56 0.3K
14:20 64.59 64.59 64.59 64.59 1.3K
14:22 64.62 64.62 64.62 64.61 0.3K
14:24 64.63 64.65 64.63 64.65 2.1K
14:25 64.65 64.65 64.65 64.65 0.8K
14:26 64.62 64.62 64.62 64.62 1.8K
14:27 64.61 64.61 64.61 64.61 0.1K
14:28 64.60 64.61 64.60 64.61 1.1K
14:29 64.60 64.60 64.60 64.60 0.5K
14:30 64.60 64.61 64.60 64.61 0.8K
14:31 64.60 64.60 64.60 64.60 0.1K
14:32 64.61 64.61 64.61 64.61 0.7K
14:34 64.59 64.60 64.59 64.60 0.9K
14:36 64.59 64.59 64.59 64.58 0.6K
14:39 64.58 64.58 64.58 64.57 1.0K
14:42 64.55 64.55 64.55 64.55 1.3K
14:46 64.48 64.48 64.48 64.48 0.9K
14:48 64.52 64.52 64.52 64.52 1.7K
14:51 64.54 64.54 64.54 64.54 0.3K
14:52 64.52 64.52 64.51 64.51 0.6K
14:53 64.51 64.53 64.51 64.53 1.8K
14:54 64.58 64.61 64.58 64.61 1.5K
14:55 64.65 64.65 64.63 64.64 0.9K
14:57 64.65 64.65 64.65 64.65 0.9K
14:59 64.65 64.65 64.65 64.65 0.4K
15:02 64.63 64.63 64.63 64.63 1.1K
15:03 64.60 64.60 64.59 64.59 1.5K
15:06 64.56 64.56 64.56 64.56 1.9K
15:07 64.56 64.56 64.54 64.54 1.4K
15:08 64.55 64.55 64.55 64.55 0.5K
15:09 64.54 64.54 64.54 64.54 0.6K
15:10 64.50 64.51 64.50 64.51 0.5K
15:11 64.52 64.57 64.52 64.57 2.1K
15:12 64.58 64.59 64.58 64.59 1.0K
15:14 64.62 64.62 64.62 64.62 0.3K
15:15 64.60 64.60 64.59 64.59 0.9K
15:17 64.61 64.61 64.61 64.61 0.8K
15:18 64.64 64.68 64.64 64.68 4.7K
15:19 64.69 64.72 64.69 64.72 0.9K
15:20 64.72 64.72 64.72 64.72 0.5K
15:21 64.71 64.72 64.71 64.72 0.5K
15:22 64.71 64.71 64.69 64.69 2.2K
15:24 64.67 64.67 64.67 64.67 0.5K
15:25 64.66 64.66 64.66 64.66 2.0K
15:26 64.65 64.65 64.65 64.65 0.3K
15:27 64.65 64.65 64.65 64.65 0.3K
15:28 64.66 64.66 64.66 64.66 1.1K
15:31 64.61 64.61 64.61 64.61 0.5K
15:32 64.59 64.59 64.59 64.58 0.8K
15:33 64.60 64.60 64.60 64.60 1.9K
15:36 64.59 64.59 64.59 64.59 0.6K
15:37 64.59 64.59 64.59 64.59 0.4K
15:38 64.60 64.60 64.59 64.59 1.3K
15:39 64.62 64.65 64.62 64.65 2.9K
15:40 64.67 64.68 64.67 64.68 2.2K
15:41 64.68 64.68 64.68 64.68 0.9K
15:42 64.70 64.70 64.70 64.70 0.3K
15:43 64.68 64.68 64.67 64.67 3.0K
15:44 64.67 64.68 64.67 64.68 0.6K
15:45 64.67 64.67 64.66 64.67 2.5K
15:46 64.66 64.66 64.66 64.66 1.3K
15:47 64.67 64.67 64.67 64.67 0.3K
15:48 64.68 64.69 64.67 64.69 1.6K
15:49 64.69 64.75 64.69 64.75 4.0K
15:50 64.79 64.79 64.66 64.69 4.9K
15:51 64.68 64.70 64.68 64.69 2.3K
15:52 64.69 64.69 64.64 64.64 4.7K
15:54 64.66 64.67 64.66 64.67 2.2K
15:55 64.65 64.65 64.61 64.61 8.3K
15:56 64.63 64.63 64.63 64.63 1.8K
15:57 64.64 64.71 64.64 64.71 11.4K
15:58 64.71 64.76 64.69 64.76 10.5K
15:59 64.74 64.78 64.73 64.77 163.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available