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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.59 45.90 45.36 45.53 0.4M
2021-12-30 45.59 46.00 45.50 45.56 0.5M
2021-12-29 45.22 45.62 44.89 45.49 0.4M
2021-12-28 44.63 45.37 44.63 45.14 0.4M
2021-12-27 44.52 44.93 44.15 44.93 0.3M
2021-12-23 44.31 44.73 44.13 44.49 0.3M
2021-12-22 43.16 44.06 43.16 44.06 0.4M
2021-12-21 42.31 43.50 42.15 43.34 0.7M
2021-12-20 43.53 43.53 41.34 41.93 0.8M
2021-12-17 43.71 44.33 43.14 44.00 2.3M
2021-12-16 44.74 44.84 43.71 43.95 1.0M
2021-12-15 43.58 44.42 42.93 44.20 0.9M
2021-12-14 44.10 44.86 43.52 43.63 0.5M
2021-12-13 43.96 44.28 43.71 43.99 0.8M
2021-12-10 44.20 44.20 43.27 43.55 0.5M
2021-12-09 43.51 44.23 43.16 43.81 0.4M
2021-12-08 44.16 44.59 43.76 44.14 0.5M
2021-12-07 43.84 44.39 43.57 44.06 0.5M
2021-12-06 43.35 44.08 42.91 43.38 0.7M
2021-12-03 43.34 43.68 42.25 42.56 0.5M
2021-12-02 42.16 43.55 42.10 43.33 0.7M
2021-12-01 42.70 43.50 41.68 41.70 0.9M
2021-11-30 41.51 42.02 41.13 41.58 0.7M
2021-11-29 43.37 43.49 42.04 42.16 0.6M
2021-11-26 44.22 44.57 42.25 42.86 0.5M
2021-11-24 45.32 45.77 45.21 45.50 0.5M
2021-11-23 45.29 45.76 44.99 45.46 0.7M
2021-11-22 45.74 46.17 45.05 45.07 0.6M
2021-11-19 44.55 45.76 44.54 45.35 0.9M
2021-11-18 45.57 45.71 44.82 44.99 0.6M
2021-11-17 45.81 46.20 45.02 45.56 0.6M
2021-11-16 46.30 46.54 45.88 46.09 0.6M
2021-11-15 46.61 46.73 46.10 46.35 0.8M
2021-11-12 47.11 47.11 46.23 46.38 0.2M
2021-11-11 47.05 47.52 46.89 46.99 0.3M
2021-11-10 46.56 47.32 46.44 47.11 0.6M
2021-11-09 47.70 47.70 46.44 46.49 0.4M
2021-11-08 48.30 48.78 47.60 47.95 0.4M
2021-11-05 49.70 49.70 47.99 48.17 0.6M
2021-11-04 47.97 48.14 46.75 47.19 0.6M
2021-11-03 48.96 49.05 47.73 47.83 0.7M
2021-11-02 49.41 49.80 49.00 49.05 0.4M
2021-11-01 48.25 49.54 48.03 49.37 0.3M
2021-10-29 47.59 48.34 47.59 48.00 0.4M
2021-10-28 48.38 48.44 47.41 47.65 0.5M
2021-10-27 48.90 49.31 48.00 48.02 0.4M
2021-10-26 49.56 49.92 49.22 49.22 0.3M
2021-10-25 49.11 49.62 48.77 49.42 0.4M
2021-10-22 49.51 49.93 48.99 49.03 0.3M
2021-10-21 49.58 49.92 49.20 49.55 0.3M
2021-10-20 48.83 49.79 48.78 49.71 0.5M
2021-10-19 48.95 48.98 48.37 48.83 0.4M
2021-10-18 48.94 49.33 48.62 48.77 0.5M
2021-10-15 49.71 49.82 49.07 49.11 0.8M
2021-10-14 48.01 49.08 47.99 48.96 0.6M
2021-10-13 47.39 47.78 46.77 47.69 0.5M
2021-10-12 46.30 47.28 46.16 47.23 0.5M
2021-10-11 46.10 46.77 45.80 46.36 0.4M
2021-10-08 45.51 46.34 45.39 45.91 0.5M
2021-10-07 45.00 45.91 44.98 45.40 0.5M
2021-10-06 44.60 44.72 43.99 44.70 0.4M
2021-10-05 45.22 45.65 44.62 44.99 0.4M
2021-10-04 45.50 46.06 44.88 45.04 0.4M
2021-10-01 44.36 45.89 44.23 45.50 0.4M
2021-09-30 45.07 45.16 44.01 44.01 0.4M
2021-09-29 44.58 44.93 44.25 44.67 0.5M
2021-09-28 45.67 45.69 44.47 44.49 0.6M
2021-09-27 44.75 45.89 44.64 45.50 0.5M
2021-09-24 44.65 44.98 44.34 44.42 0.3M
2021-09-23 44.67 45.33 44.50 44.77 0.3M
2021-09-22 43.87 44.61 43.81 44.20 0.3M
2021-09-21 44.10 44.26 43.30 43.49 0.4M
2021-09-20 43.34 44.00 42.74 43.82 0.6M
2021-09-17 44.76 45.02 43.98 44.35 1.7M
2021-09-16 44.73 45.17 44.38 44.54 0.4M
2021-09-15 44.48 44.76 43.74 44.45 0.7M
2021-09-14 45.96 45.96 44.48 44.56 0.6M
2021-09-13 45.44 45.91 45.05 45.87 0.5M
2021-09-10 46.43 46.43 45.04 45.08 0.4M
2021-09-09 46.11 46.65 46.06 46.10 0.5M
2021-09-08 46.05 46.51 45.93 46.16 0.4M
2021-09-07 46.69 47.14 46.34 46.40 0.5M
2021-09-03 46.95 47.04 46.49 46.86 0.4M
2021-09-02 47.15 47.15 46.52 47.13 0.4M
2021-09-01 47.28 47.36 46.50 46.92 0.4M
2021-08-31 46.70 47.42 46.66 47.08 0.5M
2021-08-30 47.82 47.82 46.78 46.81 0.3M
2021-08-27 46.40 47.71 46.40 47.62 0.5M
2021-08-26 47.05 47.29 46.43 46.46 0.3M
2021-08-25 47.29 47.62 47.10 47.12 0.4M
2021-08-24 46.89 47.57 46.89 47.26 0.3M
2021-08-23 46.94 47.01 46.42 46.79 0.5M
2021-08-20 45.69 46.75 45.53 46.71 0.5M
2021-08-19 46.24 46.64 45.65 45.84 0.4M
2021-08-18 46.53 47.60 46.30 46.88 1.1M
2021-08-17 46.74 46.98 46.11 46.67 0.4M
2021-08-16 47.13 47.72 46.69 47.33 0.4M
2021-08-13 47.39 47.84 47.19 47.60 0.4M
2021-08-12 48.12 48.12 46.87 47.48 0.9M
2021-08-11 47.46 48.41 47.01 47.90 0.7M
2021-08-10 47.06 47.71 46.64 47.42 0.5M
2021-08-09 47.92 48.09 47.27 47.34 0.7M
2021-08-06 47.50 48.23 46.92 47.90 0.9M
2021-08-05 45.79 46.57 45.64 46.24 0.8M
2021-08-04 44.73 45.86 44.51 45.33 0.8M
2021-08-03 44.93 45.35 43.96 45.12 0.5M
2021-08-02 45.59 46.44 44.87 44.99 1.1M
2021-07-30 44.77 45.92 44.67 45.17 0.6M
2021-07-29 44.79 45.40 44.42 45.04 0.4M
2021-07-28 43.88 44.77 43.36 44.29 0.4M
2021-07-27 43.15 43.83 42.96 43.52 0.4M
2021-07-26 44.00 44.48 43.53 43.74 0.3M
2021-07-23 43.69 43.96 43.49 43.75 0.3M
2021-07-22 43.70 43.91 42.85 43.30 0.3M
2021-07-21 43.88 44.87 43.88 44.01 0.5M
2021-07-20 42.39 43.95 42.39 43.46 1.0M
2021-07-19 42.89 43.51 42.13 42.44 0.7M
2021-07-16 44.77 44.79 43.84 43.92 0.5M
2021-07-15 43.69 44.79 43.51 44.40 0.4M
2021-07-14 44.23 44.72 43.74 44.18 0.4M
2021-07-13 44.36 44.63 43.86 43.92 0.8M
2021-07-12 43.50 45.05 43.10 44.83 0.7M
2021-07-09 43.85 44.04 43.55 43.92 0.5M
2021-07-08 43.01 44.05 42.78 43.20 0.6M
2021-07-07 44.00 44.63 43.62 43.74 0.4M
2021-07-06 44.96 44.98 43.92 44.29 0.5M
2021-07-02 46.02 46.02 45.10 45.34 0.4M
2021-07-01 45.25 45.86 45.14 45.70 0.8M
2021-06-30 45.07 45.46 44.89 44.95 0.5M
2021-06-29 46.26 46.48 45.38 45.42 0.3M
2021-06-28 46.95 47.21 45.25 45.97 0.7M
2021-06-25 46.41 47.38 46.35 46.93 1.3M
2021-06-24 46.31 46.38 45.74 46.24 0.3M
2021-06-23 46.40 46.57 46.02 46.07 0.4M
2021-06-22 45.67 46.63 45.35 46.29 0.5M
2021-06-21 45.31 46.00 45.09 45.95 0.6M
2021-06-18 45.59 46.34 44.32 44.66 1.2M
2021-06-17 47.85 47.85 46.12 46.17 0.4M
2021-06-16 47.61 48.17 47.29 47.89 0.6M
2021-06-15 47.61 48.32 46.92 47.88 0.9M
2021-06-14 47.60 48.13 47.17 47.47 0.4M
2021-06-11 47.83 48.11 47.40 47.61 0.5M
2021-06-10 49.06 49.06 47.44 47.56 0.5M
2021-06-09 48.90 48.90 48.36 48.56 0.5M
2021-06-08 48.64 49.00 48.06 48.92 0.6M
2021-06-07 47.66 48.75 47.59 48.62 0.7M
2021-06-04 47.18 47.43 46.73 47.37 0.3M
2021-06-03 47.11 47.36 46.65 47.22 0.4M
2021-06-02 48.00 48.24 47.26 47.54 0.6M
2021-06-01 48.00 48.41 47.55 47.99 0.6M
2021-05-28 48.30 48.33 47.47 47.84 0.7M
2021-05-27 48.64 49.03 48.29 48.38 0.9M
2021-05-26 46.96 48.15 46.81 48.10 0.5M
2021-05-25 47.62 47.96 46.81 46.87 0.6M
2021-05-24 48.16 48.21 47.20 47.49 0.4M
2021-05-21 48.47 48.82 47.77 47.99 0.4M
2021-05-20 47.86 47.97 47.19 47.85 0.5M
2021-05-19 47.16 47.87 46.76 47.84 0.5M
2021-05-18 48.26 48.60 47.90 47.94 0.7M
2021-05-17 47.06 48.23 47.06 48.05 0.7M
2021-05-14 47.58 47.77 46.87 47.53 1.1M
2021-05-13 46.10 47.86 46.10 47.45 1.3M
2021-05-12 46.50 47.14 45.87 46.06 1.2M
2021-05-11 47.12 47.69 46.36 46.54 1.6M
2021-05-10 49.38 49.57 48.06 48.16 1.1M
2021-05-07 50.27 51.74 49.36 49.70 1.2M
2021-05-06 52.05 52.10 48.68 49.40 1.0M
2021-05-05 52.57 52.57 50.95 52.00 0.9M
2021-05-04 52.24 52.59 51.77 52.37 0.7M
2021-05-03 53.28 53.28 52.60 52.73 0.5M
2021-04-30 53.00 53.46 52.42 52.58 0.6M
2021-04-29 53.99 54.22 52.87 53.41 0.5M
2021-04-28 53.11 53.57 52.92 53.44 0.5M
2021-04-27 52.55 53.06 52.10 52.97 0.6M
2021-04-26 52.09 53.21 52.00 52.28 0.5M
2021-04-23 50.58 52.07 50.23 51.68 0.8M
2021-04-22 50.21 51.27 49.92 50.50 1.3M
2021-04-21 48.70 50.10 48.31 50.06 0.9M
2021-04-20 49.83 49.92 48.65 49.01 1.2M
2021-04-19 48.84 50.00 48.77 49.99 1.3M
2021-04-16 49.31 49.63 48.41 49.14 1.4M
2021-04-15 49.00 49.00 48.10 48.80 1.5M
2021-04-14 48.84 49.72 48.63 48.80 1.0M
2021-04-13 48.61 49.30 48.25 48.70 0.8M
2021-04-12 49.91 49.98 48.70 49.09 0.7M
2021-04-09 49.58 49.91 49.21 49.90 1.2M
2021-04-08 48.50 49.65 48.18 49.64 1.0M
2021-04-07 48.03 48.73 47.68 48.57 1.0M
2021-04-06 48.23 48.36 47.69 47.98 1.1M
2021-04-05 47.13 48.35 46.78 48.27 0.8M
2021-04-01 47.71 47.95 45.89 46.63 1.3M
2021-03-31 45.67 48.02 45.67 47.49 1.4M
2021-03-30 45.00 45.90 44.79 45.65 1.2M
2021-03-29 43.90 45.25 43.64 44.68 1.1M
2021-03-26 43.55 44.44 42.67 44.42 0.7M
2021-03-25 41.43 43.13 40.70 42.86 0.8M
2021-03-24 42.99 43.69 41.83 41.85 0.8M
2021-03-23 42.36 43.15 42.00 42.39 1.2M
2021-03-22 43.14 43.14 42.30 42.79 1.3M
2021-03-19 43.69 44.87 42.88 43.50 2.8M
2021-03-18 46.58 47.01 44.35 44.37 1.0M
2021-03-17 45.59 46.62 45.32 46.41 0.6M
2021-03-16 45.51 45.88 44.92 45.30 0.6M
2021-03-15 46.00 46.00 44.65 45.82 0.8M
2021-03-12 45.95 46.52 45.62 45.92 0.8M
2021-03-11 44.26 45.50 43.81 45.49 1.3M
2021-03-10 42.55 44.15 42.30 44.00 0.9M
2021-03-09 42.19 43.05 41.44 42.52 0.9M
2021-03-08 42.79 43.58 42.24 42.35 1.1M
2021-03-05 42.30 42.44 39.62 42.27 1.5M
2021-03-04 42.29 42.73 40.36 41.24 1.2M
2021-03-03 42.51 43.65 41.85 42.53 1.2M
2021-03-02 43.36 43.60 42.27 42.31 1.2M
2021-03-01 42.13 43.44 41.83 43.39 1.0M
2021-02-26 41.13 42.25 40.87 41.23 1.2M
2021-02-25 43.62 43.95 40.55 41.20 1.3M
2021-02-24 42.65 43.68 42.37 43.24 1.1M
2021-02-23 43.49 43.93 41.85 42.64 1.0M
2021-02-22 43.85 44.30 43.22 43.30 0.9M
2021-02-19 41.22 44.48 40.35 44.22 1.3M
2021-02-18 44.26 44.26 42.91 43.38 0.6M
2021-02-17 44.20 45.15 44.20 44.45 0.5M
2021-02-16 43.57 45.01 43.56 44.58 0.7M
2021-02-12 44.12 44.43 43.37 43.53 0.7M
2021-02-11 44.65 44.99 43.76 44.50 0.9M
2021-02-10 45.23 45.79 44.52 44.73 0.6M
2021-02-09 44.68 45.19 43.72 45.03 0.4M
2021-02-08 43.72 44.66 43.46 44.63 0.4M
2021-02-05 44.52 44.52 43.26 43.67 0.4M
2021-02-04 42.40 44.20 42.10 43.89 0.7M
2021-02-03 43.31 43.76 42.08 42.34 1.0M
2021-02-02 43.89 44.27 43.19 43.68 0.8M
2021-02-01 41.98 43.40 41.95 43.22 0.7M
2021-01-29 43.44 43.79 41.61 41.83 0.8M
2021-01-28 43.00 44.57 42.58 43.68 1.0M
2021-01-27 42.41 42.94 41.20 42.33 0.9M
2021-01-26 45.39 45.39 43.41 43.53 0.7M
2021-01-25 45.23 45.33 44.02 44.98 0.6M
2021-01-22 46.15 46.35 42.57 45.81 1.9M
2021-01-21 48.68 49.00 46.35 46.79 1.2M
2021-01-20 47.20 48.49 47.14 48.36 0.9M
2021-01-19 47.95 48.08 46.83 47.26 1.0M
2021-01-15 47.71 48.55 47.60 48.10 0.5M
2021-01-14 48.63 48.98 48.03 48.47 0.5M
2021-01-13 48.64 48.64 47.24 48.17 0.7M
2021-01-12 48.82 49.53 47.74 48.36 0.6M
2021-01-11 47.28 48.83 47.03 48.64 1.0M
2021-01-08 47.03 48.02 46.52 47.92 1.2M
2021-01-07 45.78 47.36 45.78 47.08 0.7M
2021-01-06 43.64 45.78 43.62 45.39 1.1M
2021-01-05 42.30 43.26 42.22 42.64 0.8M
2021-01-04 43.54 43.57 41.24 42.16 0.7M