Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.28	39.88	38.50	38.64	451,044	-1.04(-2.62%)
Apr 28, 2022	39.15	39.85	38.80	39.68	334,067	+1.02(+2.64%)
Apr 27, 2022	38.53	39.14	38.39	38.66	364,607	-0.14(-0.37%)
Apr 26, 2022	38.98	39.43	38.77	38.80	501,279	-0.80(-2.02%)
Apr 25, 2022	39.07	39.60	38.25	39.60	693,904	+0.36(+0.92%)
Apr 22, 2022	41.18	41.36	39.19	39.24	1,062,650	-2.26(-5.44%)
Apr 21, 2022	42.20	42.41	41.46	41.50	955,339	-0.31(-0.73%)
Apr 20, 2022	41.42	42.11	41.31	41.80	663,553	+0.85(+2.07%)
Apr 19, 2022	40.21	41.03	40.21	40.95	694,109	+0.75(+1.87%)
Apr 18, 2022	39.63	40.49	39.63	40.20	543,229	+0.46(+1.15%)
Apr 14, 2022	39.20	39.79	39.00	39.74	521,583	+0.63(+1.61%)
Apr 13, 2022	37.97	39.17	37.97	39.11	491,811	+0.87(+2.27%)
Apr 12, 2022	38.76	39.32	38.12	38.25	667,252	-0.31(-0.82%)
Apr 11, 2022	39.02	39.35	38.32	38.56	714,767	+0.19(+0.50%)
Apr 08, 2022	38.26	38.65	37.82	38.37	708,755	+0.10(+0.27%)
Apr 07, 2022	37.91	38.36	37.53	38.27	702,570	+0.23(+0.60%)
Apr 06, 2022	38.70	38.98	37.78	38.04	1,585,090	-0.67(-1.72%)
Apr 05, 2022	38.52	39.06	38.33	38.70	611,450	+0.05(+0.12%)
Apr 04, 2022	38.70	38.75	38.04	38.66	570,688	-0.24(-0.61%)
Apr 01, 2022	39.49	39.93	38.64	38.90	567,968	-0.39(-0.99%)
Mar 31, 2022	39.98	40.47	39.27	39.29	455,662	-0.70(-1.74%)
Mar 30, 2022	40.83	40.92	39.86	39.98	449,161	-0.83(-2.03%)
Mar 29, 2022	41.04	41.22	40.16	40.81	605,163	+0.53(+1.33%)
Mar 28, 2022	40.21	40.28	39.44	40.28	518,132	-0.04(-0.09%)
Mar 25, 2022	39.94	40.46	39.94	40.32	502,830	+0.24(+0.59%)
Mar 24, 2022	39.27	40.13	38.84	40.08	561,401	+1.03(+2.64%)
Mar 23, 2022	39.90	40.12	38.97	39.05	440,080	-1.15(-2.87%)
Mar 22, 2022	40.02	40.65	39.99	40.20	425,475	+0.61(+1.54%)
Mar 21, 2022	39.67	40.16	39.47	39.59	622,407	-0.11(-0.29%)
Mar 18, 2022	39.48	39.79	38.84	39.71	1,803,533	+0.22(+0.56%)
Mar 17, 2022	39.82	39.83	39.15	39.49	953,730	-0.70(-1.73%)
Mar 16, 2022	40.07	40.88	39.66	40.18	1,237,793	+0.30(+0.74%)
Mar 15, 2022	40.14	40.61	39.10	39.89	1,017,605	+0.03(+0.07%)
Mar 14, 2022	39.93	40.35	39.15	39.86	800,552	+0.93(+2.40%)
Mar 11, 2022	39.11	39.67	38.86	38.92	493,803	-0.03(-0.07%)
Mar 10, 2022	38.30	39.05	38.16	38.95	459,788	-0.12(-0.32%)
Mar 09, 2022	38.81	39.62	38.67	39.08	599,865	+1.53(+4.06%)
Mar 08, 2022	38.58	39.14	37.24	37.55	946,826	-0.75(-1.96%)
Mar 07, 2022	40.13	40.13	38.29	38.30	617,889	-1.88(-4.67%)
Mar 04, 2022	40.62	40.71	39.78	40.18	663,608	-1.27(-3.07%)
Mar 03, 2022	42.09	42.34	41.13	41.45	437,538	-0.48(-1.15%)
Mar 02, 2022	40.92	42.00	40.92	41.93	625,954	+1.49(+3.68%)
Mar 01, 2022	41.67	41.88	40.03	40.44	1,251,078	-1.46(-3.49%)
Feb 28, 2022	41.43	42.00	41.28	41.90	588,135	-0.22(-0.52%)
Feb 25, 2022	41.07	42.19	41.39	42.12	481,781	+1.25(+3.06%)
Feb 24, 2022	40.44	41.03	39.93	40.87	734,654	-0.63(-1.51%)
Feb 23, 2022	42.44	42.74	41.35	41.50	468,290	-0.65(-1.55%)
Feb 22, 2022	42.69	42.75	41.77	42.15	543,340	-0.54(-1.27%)
Feb 18, 2022				42.69	0	+0.22(+0.51%)
Feb 17, 2022	43.60	43.60	42.32	42.47	547,932	-1.79(-4.05%)
Feb 16, 2022	44.25	44.40	43.77	44.27	573,490	+0.08(+0.17%)
Feb 15, 2022	43.38	44.25	43.22	44.19	891,679	+1.13(+2.62%)
Feb 14, 2022	43.26	43.73	42.69	43.06	814,821	-0.37(-0.85%)
Feb 11, 2022	43.85	44.83	43.10	43.43	725,727	+0.16(+0.37%)
Feb 10, 2022	43.28	44.48	43.06	43.27	922,793	-0.54(-1.23%)
Feb 09, 2022	44.72	44.77	43.78	43.81	571,035	-0.68(-1.53%)
Feb 08, 2022	43.93	44.68	43.69	44.49	754,682	+0.95(+2.18%)
Feb 07, 2022	43.12	44.06	43.08	43.55	625,420	+0.27(+0.61%)
Feb 04, 2022	42.52	43.56	42.33	43.28	519,662	+0.50(+1.18%)
Feb 03, 2022	43.17		42.60	42.78	687,917	-0.48(-1.12%)
Feb 02, 2022	43.50	43.66	42.89	43.26	712,304	-0.42(-0.96%)

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.