Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.43	45.45	44.65	45.00	768,528	-0.35(-0.77%)
May 27, 2021	45.59	45.96	45.26	45.35	908,951	+0.26(+0.58%)
May 26, 2021	44.02	45.13	43.87	45.08	571,592	+1.15(+2.62%)
May 25, 2021	44.63	44.95	43.87	43.93	613,514	-0.58(-1.31%)
May 24, 2021	45.14	45.19	44.24	44.51	399,964	-0.47(-1.04%)
May 21, 2021	45.43	45.76	44.77	44.98	432,969	+0.13(+0.29%)
May 20, 2021	44.86	44.96	44.23	44.85	487,085	+0.01(+0.02%)
May 19, 2021	44.20	44.87	43.83	44.84	508,854	-0.09(-0.21%)
May 18, 2021	45.23	45.55	44.90	44.93	752,495	-0.10(-0.23%)
May 17, 2021	44.11	45.20	44.11	45.04	731,843	+0.49(+1.09%)
May 14, 2021	44.60	44.77	43.93	44.55	1,206,236	+0.07(+0.17%)
May 13, 2021	43.21	44.85	43.21	44.47	1,377,802	+1.30(+3.02%)
May 12, 2021	43.58	44.18	42.99	43.17	1,312,819	-0.45(-1.03%)
May 11, 2021	44.17	44.70	43.45	43.62	1,731,241	-1.52(-3.36%)
May 10, 2021	46.28	46.46	45.05	45.14	1,217,195	-1.44(-3.10%)
May 07, 2021	47.12	48.50	46.26	46.58	1,289,324	+0.28(+0.61%)
May 06, 2021	48.79	48.83	45.62	46.30	1,066,049	-2.44(-5.00%)
May 05, 2021	48.83	49.27	47.76	48.74	967,286	-0.35(-0.71%)
May 04, 2021	48.96	49.29	48.52	49.09	723,325	-0.34(-0.68%)

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.