Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.79	43.30		43.28	1,094,960	+1.01(+2.38%)
Jan 28, 2022	41.72	42.28	40.83	42.27	1,000,545	+0.65(+1.57%)
Jan 27, 2022	43.38	43.63	41.12	41.62	957,976	-1.46(-3.39%)
Jan 26, 2022	43.92	44.24	42.31	43.08	1,233,815	-0.27(-0.63%)
Jan 25, 2022	42.64	43.65	41.76	43.35	2,042,614	+0.30(+0.70%)
Jan 24, 2022	42.19	43.24	41.52	43.05	1,281,173	+0.41(+0.96%)
Jan 21, 2022	43.69	44.30	42.50	42.64	846,071	-1.15(-2.62%)
Jan 20, 2022	44.59	45.22	43.67	43.79	762,293	-0.59(-1.32%)
Jan 19, 2022	45.90	46.10	44.21	44.38	1,115,672	-1.42(-3.11%)
Jan 18, 2022	46.37	46.75	45.67	45.80	582,776	-0.99(-2.11%)
Jan 14, 2022				46.79	0	-0.11(-0.24%)
Jan 13, 2022	47.25	47.57	46.76	46.90	434,248	-0.03(-0.06%)
Jan 12, 2022	46.79	47.41	46.54	46.93	710,916	+0.19(+0.41%)
Jan 11, 2022	47.04	47.23	46.24	46.74	920,811	-0.01(-0.02%)
Jan 10, 2022	45.89	46.84	45.52	46.75	1,067,428	+1.50(+3.31%)
Jan 07, 2022	44.40	45.41	44.40	45.25	761,715	+0.88(+1.99%)
Jan 06, 2022	43.46	44.58	43.46	44.37	915,218	+1.11(+2.56%)
Jan 05, 2022	44.18	44.43	43.23	43.26	754,083	-0.60(-1.36%)
Jan 04, 2022	43.62	44.25	43.52	43.86	671,782	+0.60(+1.38%)
Jan 03, 2022	43.02	43.91	42.91	43.26	748,625	+0.09(+0.20%)
Dec 31, 2021	43.22	43.52	43.01	43.17	443,663	-0.03(-0.07%)
Dec 30, 2021	43.23	43.62	43.15	43.20	535,448	+0.07(+0.15%)
Dec 29, 2021	42.88	43.26	42.57	43.14	463,621	+0.33(+0.78%)
Dec 28, 2021	42.32	43.02	42.32	42.80	386,974	+0.20(+0.47%)
Dec 27, 2021	42.22	42.60	41.87	42.60	361,600	+0.42(+0.99%)
Dec 23, 2021	42.02	42.42	41.85	42.19	325,124	+0.41(+0.98%)
Dec 22, 2021	40.93	41.78	40.93	41.78	413,007	+0.68(+1.66%)
Dec 21, 2021	40.12	41.25	39.97	41.10	723,741	+1.34(+3.36%)
Dec 20, 2021	41.28	41.28	39.20	39.76	829,287	-1.96(-4.70%)
Dec 17, 2021	41.45	42.04	40.91	41.72	2,432,294	+0.05(+0.11%)
Dec 16, 2021	42.42	42.51	41.44	41.68	1,030,700	-0.24(-0.57%)
Dec 15, 2021	41.32	42.12	40.71	41.91	936,095	+0.54(+1.31%)
Dec 14, 2021	41.82	42.54	41.27	41.37	546,414	-0.34(-0.82%)
Dec 13, 2021	41.69	41.99	41.45	41.71	889,820	+0.42(+1.01%)
Dec 10, 2021	41.91	41.91	41.03	41.30	513,905	-0.25(-0.59%)
Dec 09, 2021	41.26	41.94	40.93	41.54	467,172	-0.31(-0.75%)
Dec 08, 2021	41.87	42.28	41.50	41.86	494,850	+0.08(+0.18%)
Dec 07, 2021	41.57	42.09	41.32	41.78	491,824	+0.64(+1.57%)
Dec 06, 2021	41.11	41.80	40.69	41.14	709,603	+0.78(+1.93%)
Dec 03, 2021	41.10	41.42	40.06	40.36	554,376	-0.73(-1.78%)
Dec 02, 2021	39.98	41.30	39.92	41.09	757,324	+1.55(+3.91%)
Dec 01, 2021	40.49	41.25	39.52	39.54	996,157	+0.11(+0.29%)
Nov 30, 2021	39.36	39.85	39.00	39.43	731,459	-0.37(-0.93%)
Nov 29, 2021	40.94	41.05	39.68	39.80	645,496	-0.66(-1.63%)
Nov 26, 2021	41.74	42.07	39.88	40.46	521,356	-2.49(-5.80%)
Nov 24, 2021	42.78	43.20	42.68	42.95	513,330	+0.04(+0.09%)
Nov 23, 2021	42.75	43.20	42.47	42.91	751,248	+0.37(+0.87%)
Nov 22, 2021	43.18	43.58	42.53	42.55	614,261	-0.26(-0.62%)
Nov 19, 2021	42.05	43.20	42.04	42.81	963,509	+0.34(+0.80%)
Nov 18, 2021	43.02	42.64	42.41	42.47	588,028	-0.54(-1.25%)
Nov 17, 2021	43.24	43.61	42.50	43.01	685,835	-0.50(-1.15%)
Nov 16, 2021	43.71	43.94	43.31	43.51	617,766	-0.25(-0.56%)
Nov 15, 2021	44.00	44.11	43.51	43.75	896,404	-0.03(-0.06%)
Nov 12, 2021	44.47	44.47	43.64	43.78	231,907	-0.58(-1.30%)
Nov 11, 2021	44.41	44.86	44.26	44.36	349,057	-0.11(-0.25%)
Nov 10, 2021	43.95			44.47	618,066	+0.59(+1.33%)
Nov 09, 2021	45.03	45.03	43.83	43.89	441,457	-1.38(-3.04%)
Nov 08, 2021	45.59	46.05	44.93	45.26	401,834	-0.21(-0.46%)
Nov 05, 2021	46.92	46.92	45.30	45.47	593,143	+0.93(+2.08%)
Nov 04, 2021	45.28	45.44	44.13	44.55	602,181	-0.60(-1.34%)
Nov 03, 2021	46.22	46.30	45.06	45.15	743,212	-1.15(-2.49%)
Nov 02, 2021	46.64	47.01	46.25	46.30	464,780	-0.30(-0.65%)

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.