Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.43	41.53	40.34	41.38	366,069	+0.95(+2.34%)
Apr 27, 2023	39.74	40.56	39.74	40.43	537,490	+0.80(+2.02%)
Apr 26, 2023	39.68	40.22	39.53	39.64	324,849	-0.42(-1.05%)
Apr 25, 2023	40.02	40.24	39.78	40.05	320,492	-0.44(-1.08%)
Apr 24, 2023	40.65	40.77	40.35	40.49	212,863	-0.27(-0.67%)
Apr 21, 2023	40.76	40.85	40.34	40.77	309,764	+0.01(+0.02%)
Apr 20, 2023	40.73	40.93	40.49	40.76	295,790	-0.11(-0.26%)
Apr 19, 2023	40.60	40.90	40.40	40.86	258,719	+0.19(+0.48%)
Apr 18, 2023	40.77	40.82	40.43	40.67	259,055	-0.06(-0.14%)
Apr 17, 2023	40.34	40.76	40.16	40.73	262,213	+0.11(+0.26%)
Apr 14, 2023	40.67	40.79	40.22	40.62	335,943	+0.17(+0.41%)
Apr 13, 2023	40.17	40.53	39.90	40.45	276,386	+0.31(+0.78%)
Apr 12, 2023	40.12	40.42	39.80	40.14	320,897	+0.31(+0.78%)
Apr 11, 2023	39.06	39.96	39.06	39.83	447,330	+1.08(+2.79%)
Apr 10, 2023	38.64	38.91	38.42	38.75	396,863	-0.01(-0.03%)
Apr 06, 2023	38.66	39.03	38.54	38.76	268,481	+0.22(+0.58%)
Apr 05, 2023	37.84	38.62	37.84	38.53	383,574	+0.29(+0.76%)
Apr 04, 2023	39.25	39.26	38.04	38.24	448,169	-0.92(-2.34%)
Apr 03, 2023	39.02	39.38	38.72	39.16	458,274	+0.14(+0.35%)
Mar 31, 2023	39.01	39.08	38.71	39.02	640,838	+0.35(+0.91%)
Mar 30, 2023	39.10	39.24	38.57	38.67	344,650	-0.20(-0.53%)
Mar 29, 2023	38.69	38.88	38.50	38.88	318,147	+0.47(+1.22%)
Mar 28, 2023	38.25	38.54	37.96	38.41	363,629	+0.03(+0.08%)
Mar 27, 2023	38.65	38.74	37.85	38.38	765,675	+0.42(+1.10%)
Mar 24, 2023	36.36	38.00	36.36	37.96	694,432	+1.03(+2.80%)
Mar 23, 2023	37.26	37.50	36.77	36.93	988,255	-0.33(-0.89%)
Mar 22, 2023	37.72	38.26	37.25	37.26	762,463	-0.47(-1.24%)
Mar 21, 2023	37.96	38.23	37.69	37.73	1,076,610	+0.82(+2.22%)
Mar 20, 2023	36.49	37.38	36.42	36.91	828,525	+1.07(+2.99%)
Mar 17, 2023	37.10	37.37	35.68	35.84	1,303,836	-1.82(-4.84%)
Mar 16, 2023	36.00	38.20	35.59	37.66	560,178	+1.06(+2.90%)
Mar 15, 2023	36.28	36.99	35.85	36.60	1,138,120	-0.77(-2.06%)
Mar 14, 2023	38.83	39.12	37.11	37.37	929,392	+0.33(+0.89%)
Mar 13, 2023	37.49	37.98	35.96	37.03	1,010,597	-1.77(-4.57%)
Mar 10, 2023	39.72	39.97	38.33	38.81	791,486	-1.37(-3.42%)
Mar 09, 2023	41.88	41.96	40.14	40.18	534,182	-1.89(-4.49%)
Mar 08, 2023	42.26	42.41	41.80	42.07	683,369	-0.06(-0.14%)
Mar 07, 2023	42.12	42.44	41.98	42.13	680,976	-0.17(-0.41%)
Mar 06, 2023	42.48	43.26	42.13	42.30	575,472	-0.04(-0.09%)
Mar 03, 2023	42.38	42.55	42.07	42.34	633,918	+0.25(+0.60%)
Mar 02, 2023	41.40	42.23	41.40	42.09	511,654	+0.33(+0.79%)
Mar 01, 2023	41.37	42.01	41.37	41.76	434,464	+0.16(+0.37%)
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%)

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.