Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.55	42.06	41.55	41.61	642,179	-0.08(-0.19%)
Feb 27, 2023	41.97	42.02	41.48	41.68	394,377	+0.14(+0.33%)
Feb 24, 2023	41.09	41.58	40.98	41.55	350,931	-0.15(-0.35%)
Feb 23, 2023	41.33	41.75	40.77	41.69	355,643	+0.55(+1.34%)
Feb 22, 2023	40.93	41.45	40.81	41.14	590,944	+0.15(+0.35%)
Feb 21, 2023	41.65	41.90	40.80	41.00	504,629	-1.14(-2.71%)
Feb 17, 2023	42.28	42.28	41.79	42.14	583,216	+0.16(+0.37%)
Feb 16, 2023	41.88	42.70	41.88	41.98	364,950	-0.40(-0.94%)
Feb 15, 2023	41.95	42.43	41.93	42.38	356,713	+0.10(+0.23%)
Feb 14, 2023	42.09	42.64	41.85	42.28	448,113	+0.17(+0.41%)
Feb 13, 2023	41.11	42.22	41.11	42.11	558,750	+1.10(+2.69%)
Feb 10, 2023	40.62	41.46	40.18	41.01	488,128	-0.10(-0.24%)
Feb 09, 2023	41.98	42.08	41.05	41.10	416,476	-0.52(-1.26%)
Feb 08, 2023	41.72	42.26	41.56	41.63	301,454	-0.52(-1.24%)
Feb 07, 2023	41.18	42.26	41.06	42.15	519,755	+0.57(+1.37%)
Feb 06, 2023	42.41	42.59	41.56	41.58	601,100	-1.22(-2.85%)
Feb 03, 2023	42.65	43.26	42.42	42.80	464,708	-0.13(-0.29%)
Feb 02, 2023	43.19	43.60	42.65	42.92	518,005	+0.02(+0.05%)
Feb 01, 2023	42.41	43.29	42.09	42.90	537,844	+0.25(+0.59%)
Jan 31, 2023	41.46	42.75	41.35	42.65	788,221	+1.32(+3.19%)
Jan 30, 2023	41.35	41.78	41.16	41.33	974,051	-0.27(-0.65%)
Jan 27, 2023	41.33	41.94	41.29	41.61	742,027	+0.27(+0.66%)
Jan 26, 2023	40.13	41.40	40.09	41.33	568,449	+1.44(+3.62%)
Jan 25, 2023	39.16	39.99	39.04	39.89	318,431	+0.51(+1.30%)
Jan 24, 2023	39.48	39.85	39.31	39.38	269,053	-0.20(-0.51%)
Jan 23, 2023	39.67	40.23	39.47	39.58	366,893	-0.06(-0.15%)
Jan 20, 2023	39.18	39.65	38.83	39.64	348,189	+0.60(+1.54%)
Jan 19, 2023	38.75	39.10	38.16	39.04	408,151	+0.12(+0.30%)
Jan 18, 2023	38.75	39.98	38.70	38.92	365,585	+0.14(+0.35%)
Jan 17, 2023	38.80	38.92	38.55	38.79	272,677	+0.01(+0.03%)
Jan 13, 2023	38.50	39.06	38.39	38.78	297,606	-0.04(-0.10%)
Jan 12, 2023	38.85	39.13	38.49	38.82	431,432	+0.19(+0.50%)
Jan 11, 2023	38.01	38.74	37.99	38.62	419,139	+0.78(+2.07%)
Jan 10, 2023	36.93	37.87	36.73	37.84	342,719	+0.75(+2.01%)
Jan 09, 2023	37.46	37.93	37.05	37.09	340,024	-0.25(-0.67%)
Jan 06, 2023	36.75	37.37	35.88	37.34	524,378	-0.01(-0.03%)
Jan 05, 2023	37.65	37.83	37.25	37.35	372,603	-0.92(-2.40%)
Jan 04, 2023	38.65	38.88	37.93	38.27	367,998	+0.02(+0.05%)
Jan 03, 2023	38.03	38.52	37.82	38.25	322,474	+0.59(+1.57%)
Dec 30, 2022	37.68	37.92	37.49	37.66	233,709	-0.35(-0.92%)
Dec 29, 2022	37.60	38.19	37.39	38.01	218,060	+0.77(+2.08%)
Dec 28, 2022	37.92	37.99	37.21	37.24	177,581	-0.54(-1.44%)
Dec 27, 2022	37.83	37.92	37.56	37.78	186,581	+0.03(+0.08%)
Dec 23, 2022	37.30	37.78	37.11	37.75	189,621	+0.35(+0.93%)
Dec 22, 2022	37.94	37.94	36.78	37.40	328,617	-0.79(-2.08%)
Dec 21, 2022	37.23	38.22	37.23	38.20	387,324	+1.39(+3.79%)
Dec 20, 2022	36.41	36.91	36.28	36.80	421,334	+0.52(+1.44%)
Dec 19, 2022	36.35	36.73	36.10	36.28	358,246	-0.11(-0.29%)
Dec 16, 2022	36.53	36.87	36.06	36.38	1,202,921	-0.52(-1.42%)
Dec 15, 2022	36.57	36.99	36.35	36.91	562,421	-0.03(-0.08%)
Dec 14, 2022	37.16	37.56	36.64	36.94	559,444	-0.11(-0.29%)
Dec 13, 2022	38.35	38.35	36.97	37.04	418,856	+0.02(+0.05%)
Dec 12, 2022	36.63	37.11	36.17	37.02	442,197	+0.47(+1.27%)
Dec 09, 2022	36.42	36.82	36.42	36.56	298,463	-0.04(-0.11%)
Dec 08, 2022	36.74	36.99	36.50	36.60	491,772	+0.07(+0.19%)
Dec 07, 2022	36.22	36.96	36.04	36.53	351,194	+0.15(+0.43%)
Dec 06, 2022	36.72	36.90	35.98	36.38	352,375	-0.50(-1.37%)
Dec 05, 2022	37.87	37.87	36.75	36.88	357,047	-1.47(-3.84%)
Dec 02, 2022	38.27	38.72	38.11	38.35	393,886	-0.55(-1.42%)

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.