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
2022-12-30 38.90 39.14 38.70 38.88 0.2M
2022-12-29 38.81 39.42 38.60 39.24 0.2M
2022-12-28 39.14 39.22 38.42 38.44 0.2M
2022-12-27 39.05 39.15 38.77 39.00 0.2M
2022-12-23 38.50 39.00 38.31 38.97 0.2M
2022-12-22 39.17 39.17 37.97 38.61 0.3M
2022-12-21 38.43 39.45 38.43 39.43 0.4M
2022-12-20 37.59 38.10 37.45 37.99 0.4M
2022-12-19 37.52 37.92 37.27 37.45 0.3M
2022-12-16 37.71 38.06 37.22 37.56 1.2M
2022-12-15 37.75 38.19 37.52 38.10 0.5M
2022-12-14 38.36 38.77 37.82 38.13 0.5M
2022-12-13 39.59 39.59 38.16 38.24 0.4M
2022-12-12 37.81 38.31 37.34 38.22 0.4M
2022-12-09 37.60 38.01 37.60 37.74 0.3M
2022-12-08 37.93 38.18 37.68 37.78 0.5M
2022-12-07 37.39 38.15 37.20 37.71 0.3M
2022-12-06 37.91 38.09 37.14 37.55 0.3M
2022-12-05 39.09 39.09 37.94 38.07 0.3M
2022-12-02 39.51 39.97 39.34 39.59 0.4M
2022-12-01 40.37 40.59 39.72 40.16 0.7M
2022-11-30 38.72 40.12 38.18 40.09 0.6M
2022-11-29 38.61 39.13 38.55 39.01 0.3M
2022-11-28 39.46 39.80 38.75 38.87 0.5M
2022-11-25 39.98 40.01 39.28 39.51 0.1M
2022-11-23 39.24 40.05 39.24 39.82 0.5M
2022-11-22 38.78 39.48 38.64 39.44 0.5M
2022-11-21 38.37 38.68 38.16 38.42 0.4M
2022-11-18 38.53 38.70 37.87 38.37 0.6M
2022-11-17 37.41 37.98 37.10 37.96 0.5M
2022-11-16 37.78 37.91 37.06 37.65 0.4M
2022-11-15 38.73 38.76 37.64 38.08 0.4M
2022-11-14 38.68 38.88 38.06 38.15 0.5M
2022-11-11 39.74 40.13 38.82 38.88 0.4M
2022-11-10 38.84 39.75 38.81 39.69 0.9M
2022-11-09 37.82 37.96 37.16 37.32 0.4M
2022-11-08 38.59 39.01 38.00 38.27 0.4M
2022-11-07 38.05 38.89 38.00 38.61 0.6M
2022-11-04 38.00 39.65 37.28 37.75 0.6M
2022-11-03 38.16 38.71 38.01 38.25 0.3M
2022-11-02 39.14 40.36 38.69 38.73 0.5M
2022-11-01 39.85 39.97 39.13 39.47 0.4M
2022-10-31 39.10 39.82 39.08 39.58 0.4M
2022-10-28 38.97 39.40 38.71 39.30 0.3M
2022-10-27 38.32 39.05 38.09 38.53 0.4M
2022-10-26 38.08 38.67 37.87 38.05 0.5M
2022-10-25 36.64 38.20 36.64 37.92 0.5M
2022-10-24 36.52 37.32 36.46 36.75 0.4M
2022-10-21 36.18 36.34 35.35 36.19 0.4M
2022-10-20 36.41 36.80 35.66 35.81 0.4M
2022-10-19 36.50 37.02 35.78 36.36 0.4M
2022-10-18 37.66 37.94 36.40 37.08 0.6M
2022-10-17 36.21 36.79 36.21 36.75 0.6M
2022-10-14 36.70 36.93 35.38 35.54 0.5M
2022-10-13 34.78 36.63 34.29 36.48 0.7M
2022-10-12 35.56 35.60 34.79 35.19 0.4M
2022-10-11 35.12 35.92 34.94 35.48 0.5M
2022-10-10 36.10 36.20 35.07 35.21 0.5M
2022-10-07 36.76 37.06 35.87 36.01 0.5M
2022-10-06 37.24 37.52 36.94 37.32 0.3M
2022-10-05 37.25 37.71 36.96 37.64 0.5M
2022-10-04 36.44 38.02 36.44 38.02 0.6M
2022-10-03 35.47 36.23 34.76 36.04 0.4M
2022-09-30 35.48 35.67 34.77 34.87 0.7M
2022-09-29 34.83 35.55 34.33 35.51 0.6M
2022-09-28 34.95 35.52 34.66 35.28 1.3M
2022-09-27 35.47 35.80 34.27 34.70 0.9M
2022-09-26 35.66 36.21 34.99 35.06 0.7M
2022-09-23 36.54 36.55 35.66 36.00 0.9M
2022-09-22 38.06 38.06 36.80 36.94 0.5M
2022-09-21 39.09 39.26 38.13 38.14 0.5M
2022-09-20 38.88 39.10 38.39 38.86 0.4M
2022-09-19 38.48 39.51 38.48 39.31 0.4M
2022-09-16 38.73 39.13 38.33 38.91 1.1M
2022-09-15 38.81 39.98 38.81 39.14 0.5M
2022-09-14 39.63 39.63 38.67 39.07 0.4M
2022-09-13 40.03 40.35 39.22 39.44 0.4M
2022-09-12 40.83 41.23 40.59 40.97 0.5M
2022-09-09 39.71 40.71 39.59 40.68 0.4M
2022-09-08 38.82 39.62 38.58 39.60 0.4M
2022-09-07 38.53 39.27 38.35 39.23 0.4M
2022-09-06 38.95 38.95 38.00 38.50 0.5M
2022-09-02 39.53 39.79 38.64 38.86 0.4M
2022-09-01 39.70 39.70 38.82 39.08 0.3M
2022-08-31 40.33 40.45 39.98 39.99 0.6M
2022-08-30 40.74 40.83 40.15 40.55 0.4M
2022-08-29 40.59 41.05 40.33 40.68 0.3M
2022-08-26 42.25 42.25 40.90 40.93 0.4M
2022-08-25 41.40 41.98 41.33 41.98 0.6M
2022-08-24 41.94 42.01 41.41 41.41 0.3M
2022-08-23 41.99 42.32 41.99 42.05 0.3M
2022-08-22 42.63 42.63 41.92 42.09 0.5M
2022-08-19 43.73 43.95 43.18 43.33 0.5M
2022-08-18 43.86 44.23 43.69 44.10 0.4M
2022-08-17 43.58 44.34 43.42 43.95 0.4M
2022-08-16 43.73 44.32 43.09 44.24 0.4M
2022-08-15 43.32 43.84 43.14 43.82 0.4M
2022-08-12 43.32 43.76 43.08 43.74 0.3M
2022-08-11 42.80 43.25 42.58 42.93 0.5M
2022-08-10 42.73 43.06 42.52 42.78 0.5M
2022-08-09 42.32 42.46 41.70 41.87 0.5M
2022-08-08 43.18 43.43 42.48 42.69 0.4M
2022-08-05 43.04 43.83 42.75 42.83 0.4M
2022-08-04 42.40 42.72 42.08 42.59 0.3M
2022-08-03 42.07 42.56 41.83 42.24 0.4M
2022-08-02 42.00 42.29 41.57 41.59 0.3M
2022-08-01 41.54 42.35 41.09 42.16 0.4M
2022-07-29 41.66 41.98 41.32 41.76 0.3M
2022-07-28 41.08 41.40 40.43 41.36 0.3M
2022-07-27 40.75 41.02 40.28 40.88 0.4M
2022-07-26 40.56 40.89 40.38 40.53 0.3M
2022-07-25 40.20 40.94 40.09 40.93 0.3M
2022-07-22 40.23 40.57 39.60 39.90 0.3M
2022-07-21 39.64 40.09 39.11 40.09 0.4M
2022-07-20 39.62 40.03 39.31 39.90 0.3M
2022-07-19 38.90 39.81 38.68 39.60 0.4M
2022-07-18 39.45 39.93 38.39 38.53 0.4M
2022-07-15 39.32 39.59 38.55 39.34 0.4M
2022-07-14 38.09 38.64 37.86 38.60 0.2M
2022-07-13 38.59 39.17 38.22 38.97 0.3M
2022-07-12 38.64 39.41 38.64 38.88 0.3M
2022-07-11 38.60 39.24 38.60 38.81 0.3M
2022-07-08 38.93 39.13 38.51 38.95 0.3M
2022-07-07 38.76 39.29 38.76 38.82 0.3M
2022-07-06 38.22 38.99 37.90 38.56 0.3M
2022-07-05 38.46 38.82 37.77 38.65 0.4M
2022-07-01 38.43 39.54 38.43 39.52 0.3M
2022-06-30 38.55 39.53 38.24 38.90 0.5M
2022-06-29 38.96 39.09 38.43 39.06 0.5M
2022-06-28 39.79 39.97 39.05 39.09 0.5M
2022-06-27 39.64 39.94 39.17 39.39 0.5M
2022-06-24 38.20 39.44 38.03 39.35 1.6M
2022-06-23 36.75 37.89 36.75 37.81 0.5M
2022-06-22 36.40 36.99 36.28 36.79 0.4M
2022-06-21 37.79 37.79 36.79 36.96 0.9M
2022-06-17 36.06 37.07 35.70 36.93 1.4M
2022-06-16 37.74 37.85 35.53 35.67 0.7M
2022-06-15 39.53 39.61 37.99 38.59 0.7M
2022-06-14 38.52 39.16 38.31 38.75 0.8M
2022-06-13 39.96 40.01 38.54 38.84 0.5M
2022-06-10 41.70 42.09 40.79 40.86 0.4M
2022-06-09 42.72 43.25 42.54 42.55 0.4M
2022-06-08 43.53 43.53 42.62 42.98 0.4M
2022-06-07 42.60 43.81 42.60 43.76 0.4M
2022-06-06 42.77 43.16 42.48 42.88 0.3M
2022-06-03 42.39 42.81 42.03 42.32 0.3M
2022-06-02 42.43 42.92 42.08 42.92 0.4M
2022-06-01 42.98 42.98 41.70 42.36 0.5M
2022-05-31 42.31 42.90 41.90 42.79 0.6M
2022-05-27 42.23 42.75 41.99 42.73 0.3M
2022-05-26 41.33 42.55 41.16 42.28 0.7M
2022-05-25 40.18 41.27 40.18 41.01 0.5M
2022-05-24 40.80 40.86 39.70 40.33 0.5M
2022-05-23 41.21 41.66 40.64 40.99 0.6M
2022-05-20 41.70 42.02 39.60 40.48 0.6M
2022-05-19 40.47 41.83 40.45 41.35 1.0M
2022-05-18 42.32 42.74 40.77 40.90 1.0M
2022-05-17 41.21 42.61 41.02 42.59 1.1M
2022-05-16 40.43 40.84 39.93 40.50 1.0M
2022-05-13 40.78 41.16 40.34 40.67 1.0M
2022-05-12 40.53 40.65 39.62 40.35 0.8M
2022-05-11 41.27 41.77 40.44 40.49 0.8M
2022-05-10 41.39 41.44 40.22 40.92 0.9M
2022-05-09 41.74 42.22 41.09 41.15 1.1M
2022-05-06 41.43 42.62 40.72 42.15 1.0M
2022-05-05 42.55 42.81 40.87 41.43 0.5M
2022-05-04 42.21 43.07 41.63 43.04 0.4M
2022-05-03 41.07 42.31 40.83 42.11 0.4M
2022-05-02 40.71 41.17 39.99 40.97 0.6M
2022-04-29 41.20 41.83 40.38 40.53 0.4M
2022-04-28 41.07 41.80 40.70 41.62 0.3M
2022-04-27 40.42 41.06 40.27 40.55 0.3M
2022-04-26 40.89 41.36 40.67 40.70 0.5M
2022-04-25 40.98 41.54 40.12 41.54 0.7M
2022-04-22 43.20 43.39 41.11 41.16 1.0M
2022-04-21 44.27 44.49 43.49 43.53 0.9M
2022-04-20 43.45 44.17 43.33 43.85 0.6M
2022-04-19 42.18 43.04 42.18 42.96 0.7M
2022-04-18 41.57 42.47 41.57 42.17 0.5M
2022-04-14 41.12 41.74 40.91 41.69 0.5M
2022-04-13 39.83 41.09 39.83 41.03 0.5M
2022-04-12 40.66 41.25 39.99 40.12 0.6M
2022-04-11 40.93 41.28 40.20 40.45 0.7M
2022-04-08 40.13 40.54 39.67 40.25 0.7M
2022-04-07 39.77 40.24 39.37 40.14 0.7M
2022-04-06 40.60 40.89 39.63 39.90 1.5M
2022-04-05 40.41 40.97 40.21 40.60 0.6M
2022-04-04 40.59 40.65 39.90 40.55 0.5M
2022-04-01 41.42 41.89 40.53 40.80 0.5M
2022-03-31 41.94 42.45 41.19 41.21 0.4M
2022-03-30 42.83 42.92 41.81 41.94 0.4M
2022-03-29 43.05 43.24 42.13 42.81 0.6M
2022-03-28 42.18 42.25 41.37 42.25 0.5M
2022-03-25 41.90 42.44 41.90 42.29 0.5M
2022-03-24 41.19 42.09 40.74 42.04 0.5M
2022-03-23 41.85 42.08 40.88 40.96 0.4M
2022-03-22 41.98 42.64 41.95 42.17 0.4M
2022-03-21 41.61 42.13 41.40 41.53 0.6M
2022-03-18 41.41 41.74 40.74 41.65 1.7M
2022-03-17 41.77 41.78 41.07 41.42 0.9M
2022-03-16 42.03 42.88 41.60 42.15 1.2M
2022-03-15 42.11 42.60 41.01 41.84 1.0M
2022-03-14 41.89 42.33 41.07 41.81 0.8M
2022-03-11 41.03 41.61 40.76 40.83 0.5M
2022-03-10 40.18 40.96 40.03 40.86 0.4M
2022-03-09 40.71 41.56 40.56 40.99 0.6M
2022-03-08 40.67 41.26 39.26 39.59 0.9M
2022-03-07 42.31 42.31 40.37 40.38 0.6M
2022-03-04 42.82 42.92 41.94 42.36 0.6M
2022-03-03 44.38 44.64 43.36 43.70 0.4M
2022-03-02 43.14 44.29 43.14 44.21 0.6M
2022-03-01 43.93 44.15 42.20 42.64 1.2M
2022-02-28 43.68 44.29 43.52 44.18 0.6M
2022-02-25 43.30 44.49 43.29 44.41 0.5M
2022-02-24 42.64 43.26 42.10 43.09 0.7M
2022-02-23 44.74 45.06 43.60 43.75 0.4M
2022-02-22 45.01 45.11 44.04 44.44 0.5M
2022-02-18 44.65 45.47 44.53 45.01 0.9M
2022-02-17 45.97 45.97 44.62 44.78 0.5M
2022-02-16 46.65 46.81 46.15 46.67 0.5M
2022-02-15 45.73 46.66 45.57 46.59 0.8M
2022-02-14 45.61 46.11 45.01 45.40 0.8M
2022-02-11 46.23 47.26 45.44 45.79 0.7M
2022-02-10 45.63 46.90 45.40 45.62 0.9M
2022-02-09 47.15 47.20 46.16 46.19 0.5M
2022-02-08 46.32 47.11 46.06 46.91 0.7M
2022-02-07 45.46 46.45 45.42 45.91 0.6M
2022-02-04 44.83 45.93 44.63 45.63 0.5M
2022-02-03 45.51 46.03 44.92 45.10 0.7M
2022-02-02 45.86 46.03 45.22 45.61 0.7M
2022-02-01 45.58 46.09 44.91 46.05 0.6M
2022-01-31 44.07 45.66 43.90 45.64 1.0M
2022-01-28 44.00 44.59 43.06 44.58 0.9M
2022-01-27 45.75 46.01 43.36 43.89 0.9M
2022-01-26 46.32 46.65 44.62 45.43 1.2M
2022-01-25 44.97 46.03 44.04 45.72 1.9M
2022-01-24 44.49 45.60 43.79 45.40 1.2M
2022-01-21 46.07 46.72 44.82 44.97 0.8M
2022-01-20 47.02 47.69 46.05 46.18 0.7M
2022-01-19 48.40 48.62 46.62 46.80 1.1M
2022-01-18 48.90 49.30 48.16 48.30 0.6M
2022-01-14 48.88 49.40 48.69 49.34 0.7M
2022-01-13 49.83 50.17 49.31 49.46 0.4M
2022-01-12 49.34 50.00 49.08 49.49 0.7M
2022-01-11 49.61 49.81 48.76 49.29 0.9M
2022-01-10 48.39 49.40 48.00 49.30 1.0M
2022-01-07 46.82 47.89 46.82 47.72 0.7M
2022-01-06 45.83 47.01 45.83 46.79 0.9M
2022-01-05 46.59 46.85 45.59 45.62 0.7M
2022-01-04 46.00 46.66 45.90 46.25 0.6M
2022-01-03 45.37 46.31 45.25 45.62 0.7M