Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.68	50.11	49.13	49.28	636,193	-0.78(-1.55%)
Apr 29, 2021	50.60	50.82	49.55	50.06	573,585	-0.03(-0.06%)
Apr 28, 2021	49.78	50.21	49.60	50.09	561,821	+0.44(+0.89%)
Apr 27, 2021	49.25	49.73	48.83	49.65	626,233	+0.65(+1.32%)
Apr 26, 2021	48.82	49.87	48.74	49.00	508,019	+0.56(+1.16%)
Apr 23, 2021	47.41	48.80	47.08	48.44	809,244	+1.11(+2.34%)
Apr 22, 2021	47.06	48.06	46.79	47.33	1,400,280	+0.41(+0.88%)
Apr 21, 2021	45.65	46.96	45.28	46.92	914,194	+0.98(+2.14%)
Apr 20, 2021	46.71	46.79	45.60	45.94	1,231,117	-0.92(-1.96%)
Apr 19, 2021	45.78	46.86	45.71	46.86	1,385,210	+0.80(+1.73%)
Apr 16, 2021	46.22	46.52	45.37	46.06	1,492,594	+0.32(+0.70%)
Apr 15, 2021	45.93	45.93	45.08	45.74	1,548,690	+0.00(+0.00%)
Apr 14, 2021	45.78	46.60	45.58	45.74	1,085,625	+0.09(+0.21%)
Apr 13, 2021	45.56	46.21	45.22	45.65	856,419	-0.37(-0.79%)
Apr 12, 2021	46.78	46.85	45.65	46.01	788,001	-0.76(-1.62%)
Apr 09, 2021	46.47	46.78	46.12	46.77	1,305,353	+0.24(+0.52%)
Apr 08, 2021	45.46	46.54	45.16	46.53	1,074,042	+1.00(+2.20%)
Apr 07, 2021	45.02	45.67	44.69	45.52	1,059,946	+0.55(+1.23%)
Apr 06, 2021	45.21	45.33	44.70	44.97	1,126,213	-0.27(-0.60%)
Apr 05, 2021	44.17	45.32	43.84	45.24	838,892	+1.54(+3.52%)
Apr 01, 2021	44.72	44.94	43.01	43.71	1,431,248	-0.81(-1.81%)
Mar 31, 2021	42.81	45.01	42.81	44.51	1,539,207	+1.72(+4.03%)
Mar 30, 2021	42.18	43.02	41.98	42.79	1,236,552	+0.91(+2.17%)
Mar 29, 2021	41.15	42.41	40.90	41.88	1,176,747	+0.24(+0.59%)
Mar 26, 2021	40.82	41.65	39.99	41.63	747,257	+1.46(+3.64%)
Mar 25, 2021	38.83	40.43	38.15	40.17	872,782	+0.95(+2.41%)
Mar 24, 2021	40.29	40.95	39.21	39.23	903,088	-0.51(-1.27%)
Mar 23, 2021	39.70	40.44	39.37	39.73	1,247,810	-0.37(-0.93%)
Mar 22, 2021	40.43	40.43	39.65	40.11	1,369,394	-0.67(-1.63%)
Mar 19, 2021	40.95	42.06	40.19	40.77	2,940,273	-0.82(-1.96%)
Mar 18, 2021	43.66	44.06	41.57	41.59	1,071,278	-1.91(-4.40%)
Mar 17, 2021	42.73	43.69	42.48	43.50	687,924	+1.04(+2.45%)
Mar 16, 2021	42.66	43.00	42.10	42.46	600,783	-0.49(-1.13%)
Mar 15, 2021	43.12	43.12	41.85	42.95	830,654	-0.09(-0.22%)
Mar 12, 2021	43.07	43.60	42.76	43.04	879,660	+0.40(+0.95%)
Mar 11, 2021	41.48	42.65	41.06	42.64	1,392,990	+1.40(+3.39%)
Mar 10, 2021	40.04	41.38	39.65	41.24	941,149	+1.39(+3.48%)
Mar 09, 2021	39.54	40.35	38.84	39.85	938,110	+0.31(+0.78%)
Mar 08, 2021	39.96	40.69	39.44	39.54	1,180,218	+0.07(+0.19%)
Mar 05, 2021	39.50	39.63	37.00	39.47	1,623,020	+0.96(+2.50%)
Mar 04, 2021	39.49	39.90	37.69	38.51	1,308,425	-1.20(-3.03%)
Mar 03, 2021	39.69	40.76	39.08	39.71	1,269,334	+0.21(+0.52%)
Mar 02, 2021	40.49	40.71	39.47	39.51	1,247,803	-1.01(-2.49%)
Mar 01, 2021	39.34	40.56	39.06	40.52	1,095,459	+2.02(+5.24%)
Feb 26, 2021	38.41	39.45	38.16	38.50	1,305,485	+0.03(+0.07%)
Feb 25, 2021	40.73	41.04	37.86	38.47	1,441,132	-1.90(-4.72%)
Feb 24, 2021	39.82	40.79	39.56	40.38	1,137,725	+0.56(+1.41%)
Feb 23, 2021	40.61	41.02	39.08	39.82	1,020,303	-0.62(-1.52%)
Feb 22, 2021	40.95	41.37	40.36	40.43	955,879	-0.86(-2.08%)
Feb 19, 2021	38.49	41.53	37.68	41.29	1,343,932	+0.78(+1.94%)
Feb 18, 2021	41.33	41.33	40.07	40.51	614,283	-1.00(-2.41%)
Feb 17, 2021	41.27	42.16	41.27	41.51	500,950	-0.12(-0.29%)
Feb 16, 2021	40.68	42.03	40.67	41.63	756,182	+0.98(+2.41%)
Feb 12, 2021	41.20	41.49	40.50	40.65	717,320	-0.91(-2.18%)
Feb 11, 2021	41.69	42.01	40.86	41.55	1,010,067	-0.21(-0.51%)
Feb 10, 2021	42.23	42.76	41.57	41.77	591,551	-0.28(-0.67%)
Feb 09, 2021	41.72	42.20	40.82	42.05	465,700	+0.37(+0.90%)
Feb 08, 2021	40.82	41.70	40.58	41.67	385,544	+0.90(+2.20%)
Feb 05, 2021	41.57	41.57	40.39	40.78	476,464	-0.21(-0.50%)
Feb 04, 2021	39.59	41.27	39.31	40.98	725,879	+1.45(+3.66%)
Feb 03, 2021	40.44	40.86	39.29	39.54	1,067,818	-1.25(-3.07%)
Feb 02, 2021	40.98	41.34	40.33	40.79	815,528	+0.43(+1.06%)

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.