Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	32.65	33.25	32.42	33.19	793,799	+0.29(+0.87%)
Jul 30, 2020	32.01	33.13	31.62	32.90	570,468	+0.04(+0.11%)
Jul 29, 2020	32.37	33.00	31.92	32.87	764,809	+0.77(+2.40%)
Jul 28, 2020	32.08	32.83	32.08	32.10	1,493,466	-0.14(-0.43%)
Jul 27, 2020	32.50	32.61	31.58	32.24	1,030,740	-0.49(-1.50%)
Jul 24, 2020	33.14	33.51	32.57	32.73	599,478	-0.57(-1.70%)
Jul 23, 2020	33.25	34.05	32.89	33.29	734,000	-0.37(-1.10%)
Jul 22, 2020	32.42	33.67	32.37	33.66	990,990	+0.81(+2.45%)
Jul 21, 2020	32.59	33.17	32.07	32.86	938,919	+0.87(+2.72%)
Jul 20, 2020	32.03	32.38	31.74	31.99	1,230,495	-0.25(-0.78%)
Jul 17, 2020	32.20	32.57	31.93	32.24	1,389,931	+0.05(+0.14%)
Jul 16, 2020	32.22	32.80	31.41	32.19	1,270,324	-0.43(-1.31%)
Jul 15, 2020	30.97	32.88	30.68	32.62	1,413,066	+2.70(+9.01%)
Jul 14, 2020	29.86	29.98	29.18	29.92	1,233,349	-0.24(-0.80%)
Jul 13, 2020	30.29	30.86	29.20	30.16	1,349,376	+0.10(+0.34%)
Jul 10, 2020	29.17	30.09	29.01	30.06	812,799	+0.89(+3.05%)
Jul 09, 2020	29.74	29.82	28.49	29.17	1,904,497	-0.90(-2.99%)
Jul 08, 2020	29.31	30.56	29.10	30.07	1,006,626	+0.58(+1.98%)
Jul 07, 2020	31.63	31.63	29.42	29.48	1,673,324	-2.52(-7.87%)
Jul 06, 2020	33.10	33.50	31.97	32.00	868,957	+0.03(+0.09%)
Jul 02, 2020	33.12	34.13	31.89	31.98	1,432,897	+0.08(+0.26%)
Jul 01, 2020	33.58	33.90	31.64	31.89	1,527,031	-1.70(-5.07%)
Jun 30, 2020	32.49	34.13	32.49	33.60	1,768,104	+0.55(+1.65%)
Jun 29, 2020	32.43	33.77	31.84	33.05	1,291,708	+1.34(+4.24%)
Jun 26, 2020	33.05	33.18	31.59	31.71	3,028,052	-2.30(-6.76%)
Jun 25, 2020	32.15	34.07	31.87	34.00	1,311,055	+1.32(+4.05%)
Jun 24, 2020	34.23	34.31	31.88	32.68	1,488,985	-2.43(-6.91%)
Jun 23, 2020	35.94	35.97	34.74	35.11	1,866,098	+0.07(+0.21%)
Jun 22, 2020	32.91	35.19	32.55	35.03	1,331,692	+1.63(+4.88%)
Jun 19, 2020	34.31	34.51	32.59	33.40	1,933,596	-0.47(-1.39%)
Jun 18, 2020	33.71	35.21	33.13	33.88	1,125,010	-0.45(-1.32%)
Jun 17, 2020	35.13	35.28	34.20	34.33	1,178,254	-0.68(-1.93%)
Jun 16, 2020	35.84	36.51	34.38	35.01	1,584,484	+0.85(+2.50%)
Jun 15, 2020	33.04	34.66	32.53	34.15	1,875,325	-0.74(-2.12%)
Jun 12, 2020	34.04	34.98	32.93	34.89	2,376,107	+2.81(+8.75%)
Jun 11, 2020	31.57	33.05	30.95	32.09	2,975,381	-1.85(-5.46%)
Jun 10, 2020	35.41	35.53	33.23	33.94	1,702,570	-1.51(-4.26%)
Jun 09, 2020	36.34	36.88	35.12	35.45	1,938,388	-2.55(-6.70%)
Jun 08, 2020	35.90	38.01	35.62	38.00	2,964,279	+3.01(+8.60%)
Jun 05, 2020	35.80	36.69	34.84	34.99	1,949,574	+2.02(+6.13%)
Jun 04, 2020	32.91	33.46	32.25	32.97	1,592,247	-0.28(-0.84%)
Jun 03, 2020	33.27	34.97	33.07	33.25	2,150,787	+0.94(+2.90%)
Jun 02, 2020	32.70	33.23	31.99	32.31	3,742,228	+0.49(+1.54%)
Jun 01, 2020	30.81	32.28	30.60	31.82	7,213,495	+1.35(+4.44%)
May 29, 2020	30.61	30.89	29.73	30.47	19,949,216	-0.65(-2.07%)
May 28, 2020	33.04	33.20	30.84	31.11	4,500,889	-3.38(-9.81%)
May 27, 2020	33.24	34.85	32.79	34.49	6,405,205	+4.28(+14.15%)
May 26, 2020	30.12	30.97	29.30	30.22	1,974,576	+2.44(+8.80%)
May 22, 2020	28.69	28.74	27.13	27.77	776,072	-0.78(-2.74%)
May 21, 2020	29.46	29.59	27.80	28.56	1,432,993	-1.16(-3.91%)
May 20, 2020	28.08	29.78	27.67	29.72	1,468,899	+2.47(+9.07%)
May 19, 2020	26.39	28.04	25.82	27.25	1,425,333	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.94	26.79	1,222,693	+2.10(+8.51%)
May 15, 2020	24.58	25.58	24.17	24.69	1,209,237	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.80	1,789,697	+1.18(+5.00%)
May 13, 2020	24.89	25.00	23.00	23.62	850,056	-1.45(-5.77%)
May 12, 2020	26.27	26.71	25.06	25.06	1,502,595	-1.32(-5.00%)
May 11, 2020	25.67	26.70	24.89	26.38	1,756,261	+0.69(+2.69%)
May 08, 2020	29.31	29.52	25.55	25.69	1,580,133	-1.00(-3.76%)
May 07, 2020	24.80	26.82	24.80	26.70	1,309,568	+2.52(+10.41%)
May 06, 2020	24.44	24.94	23.99	24.18	850,240	-0.48(-1.94%)
May 05, 2020	24.58	25.79	24.44	24.66	936,051	+0.68(+2.84%)
May 04, 2020	23.19	24.09	22.40	23.98	1,072,650	+0.01(+0.04%)

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.