Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.37	39.86	39.01	39.44	731,262	-0.37(-0.93%)
Nov 29, 2021	40.95	41.06	39.70	39.81	645,322	-0.66(-1.63%)
Nov 26, 2021	41.75	42.08	39.89	40.47	521,216	-2.49(-5.80%)
Nov 24, 2021	42.79	43.22	42.69	42.96	513,192	+0.04(+0.09%)
Nov 23, 2021	42.76	43.21	42.48	42.92	751,046	+0.37(+0.87%)
Nov 22, 2021	43.19	43.60	42.54	42.56	614,096	-0.26(-0.62%)
Nov 19, 2021	42.07	43.21	42.05	42.82	963,250	+0.34(+0.80%)
Nov 18, 2021	43.03	42.65	42.42	42.48	587,870	-0.54(-1.25%)
Nov 17, 2021	43.26	43.62	42.51	43.02	685,650	-0.50(-1.15%)
Nov 16, 2021	43.72	43.95	43.32	43.52	617,600	-0.25(-0.56%)
Nov 15, 2021	44.01	44.12	43.52	43.77	896,163	-0.03(-0.06%)
Nov 12, 2021	44.48	44.48	43.65	43.79	231,845	-0.58(-1.30%)
Nov 11, 2021	44.43	44.87	44.27	44.37	348,963	-0.11(-0.25%)
Nov 10, 2021	43.96			44.48	617,900	+0.59(+1.33%)
Nov 09, 2021	45.04	45.04	43.85	43.90	441,338	-1.38(-3.04%)
Nov 08, 2021	45.61	46.06	44.95	45.28	401,726	-0.21(-0.46%)
Nov 05, 2021	46.93	46.93	45.31	45.48	592,983	+0.93(+2.08%)
Nov 04, 2021	45.29	45.46	44.14	44.56	602,019	-0.60(-1.34%)
Nov 03, 2021	46.23	46.31	45.07	45.16	743,013	-1.15(-2.49%)
Nov 02, 2021	46.65	47.02	46.27	46.31	464,655	-0.30(-0.65%)
Nov 01, 2021	45.56	46.78	46.06	46.62	364,054	+1.29(+2.85%)
Oct 29, 2021	44.94	45.64	44.94	45.32	441,224	+0.33(+0.73%)
Oct 28, 2021	45.68	45.74	44.77	44.99	534,688	-0.35(-0.77%)
Oct 27, 2021	46.17	46.56	45.32	45.34	373,538	-1.13(-2.44%)
Oct 26, 2021	46.80		46.48	46.48	271,894	-0.19(-0.40%)
Oct 25, 2021	46.37	46.85	46.05	46.66	392,863	+0.37(+0.80%)
Oct 22, 2021	46.75	47.15	46.25	46.30	297,827	-0.49(-1.05%)
Oct 21, 2021	46.81	47.14	46.46	46.79	302,583	-0.15(-0.32%)
Oct 20, 2021	46.11	47.01	46.06	46.94	560,170	+0.83(+1.80%)
Oct 19, 2021	46.22	46.25	45.67	46.11	408,728	+0.06(+0.12%)
Oct 18, 2021	46.21	46.58	45.91	46.05	524,574	-0.32(-0.69%)
Oct 15, 2021	46.94	47.04	46.33	46.37	893,163	+0.14(+0.31%)
Oct 14, 2021	45.33	46.34	45.31	46.23	613,490	+1.20(+2.66%)
Oct 13, 2021	44.75	45.12	44.16	45.03	478,847	+0.43(+0.97%)
Oct 12, 2021	43.72	44.64	43.59	44.60	576,650	+0.82(+1.88%)
Oct 11, 2021	43.53	44.16	43.25	43.77	413,974	+0.42(+0.98%)
Oct 08, 2021	42.97	43.76	42.86	43.35	484,395	+0.48(+1.12%)
Oct 07, 2021	42.49	43.35	42.47	42.87	547,034	+0.66(+1.57%)
Oct 06, 2021	42.11	42.23	41.54	42.21	413,789	-0.27(-0.64%)
Oct 05, 2021	42.70	43.10	42.13	42.48	398,267	-0.05(-0.11%)
Oct 04, 2021	42.96	43.49	42.38	42.53	378,205	-0.43(-1.01%)
Oct 01, 2021	41.89	43.33	41.76	42.96	473,987	+1.41(+3.39%)
Sep 30, 2021	42.56	42.64	41.56	41.56	473,742	-0.62(-1.48%)
Sep 29, 2021	42.09	42.42	41.78	42.18	534,312	+0.17(+0.40%)
Sep 28, 2021	43.12	43.14	41.99	42.01	588,891	-0.95(-2.22%)
Sep 27, 2021	42.25	43.33	42.15	42.96	490,263	+1.02(+2.43%)
Sep 24, 2021	42.16	42.47	41.86	41.94	344,540	-0.33(-0.78%)
Sep 23, 2021	42.18	42.80	42.02	42.27	327,843	+0.54(+1.29%)
Sep 22, 2021	41.42	42.12	41.37	41.73	304,516	+0.67(+1.63%)
Sep 21, 2021	41.64	41.79	40.88	41.06	435,655	-0.31(-0.75%)
Sep 20, 2021	40.92	41.47	40.36	41.38	656,001	-0.50(-1.20%)
Sep 17, 2021	42.26	42.51	41.53	41.88	1,842,741	-0.18(-0.43%)
Sep 16, 2021	42.24	42.65	41.90	42.06	466,206	+0.09(+0.20%)
Sep 15, 2021	42.00	42.26	41.30	41.97	743,311	-0.10(-0.25%)
Sep 14, 2021	43.40	43.40	42.00	42.07	674,549	-1.24(-2.86%)
Sep 13, 2021	42.91	43.35	42.53	43.31	481,791	+0.75(+1.75%)
Sep 10, 2021	43.84	43.84	42.53	42.57	429,401	-0.96(-2.21%)
Sep 09, 2021	43.54	44.04	43.49	43.53	545,167	-0.06(-0.13%)
Sep 08, 2021	43.48	43.92	43.37	43.59	455,785	-0.23(-0.52%)
Sep 07, 2021	44.09	44.51	43.76	43.81	498,373	-0.43(-0.98%)
Sep 03, 2021	44.33	44.41	43.89	44.25	411,819	-0.25(-0.57%)
Sep 02, 2021	44.52	44.52	43.93	44.50	429,526	+0.20(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.