Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.27	39.87	38.48	38.63	451,165	-1.04(-2.62%)
Apr 28, 2022	39.14	39.84	38.79	39.67	334,157	+1.02(+2.64%)
Apr 27, 2022	38.52	39.13	38.38	38.65	364,705	-0.14(-0.37%)
Apr 26, 2022	38.97	39.42	38.76	38.79	501,414	-0.80(-2.02%)
Apr 25, 2022	39.06	39.59	38.24	39.59	694,090	+0.36(+0.92%)
Apr 22, 2022	41.17	41.35	39.18	39.23	1,062,936	-2.26(-5.44%)
Apr 21, 2022	42.19	42.40	41.45	41.49	955,596	-0.30(-0.73%)
Apr 20, 2022	41.41	42.10	41.30	41.79	663,731	+0.85(+2.07%)
Apr 19, 2022	40.20	41.02	40.20	40.94	694,296	+0.75(+1.87%)
Apr 18, 2022	39.62	40.48	39.62	40.19	543,375	+0.46(+1.15%)
Apr 14, 2022	39.19	39.78	38.99	39.73	521,723	+0.63(+1.61%)
Apr 13, 2022	37.96	39.16	37.96	39.10	491,943	+0.87(+2.27%)
Apr 12, 2022	38.75	39.31	38.11	38.24	667,431	-0.31(-0.82%)
Apr 11, 2022	39.01	39.34	38.31	38.55	714,959	+0.19(+0.50%)
Apr 08, 2022	38.25	38.64	37.81	38.36	708,946	+0.10(+0.27%)
Apr 07, 2022	37.90	38.35	37.52	38.26	702,759	+0.23(+0.60%)
Apr 06, 2022	38.69	38.97	37.77	38.03	1,585,516	-0.67(-1.72%)
Apr 05, 2022	38.51	39.05	38.32	38.69	611,614	+0.05(+0.12%)
Apr 04, 2022	38.68	38.74	38.03	38.65	570,842	-0.24(-0.61%)
Apr 01, 2022	39.48	39.92	38.63	38.88	568,121	-0.39(-1.00%)
Mar 31, 2022	39.97	40.46	39.26	39.28	455,784	-0.70(-1.74%)
Mar 30, 2022	40.82	40.91	39.85	39.97	449,282	-0.83(-2.03%)
Mar 29, 2022	41.03	41.21	40.15	40.80	605,326	+0.53(+1.33%)
Mar 28, 2022	40.20	40.27	39.43	40.27	518,271	-0.04(-0.09%)
Mar 25, 2022	39.93	40.45	39.93	40.31	502,966	+0.24(+0.59%)
Mar 24, 2022	39.26	40.11	38.83	40.07	561,552	+1.03(+2.64%)
Mar 23, 2022	39.89	40.10	38.96	39.04	440,199	-1.15(-2.87%)
Mar 22, 2022	40.01	40.64	39.98	40.19	425,589	+0.61(+1.54%)
Mar 21, 2022	39.66	40.15	39.46	39.58	622,575	-0.11(-0.29%)
Mar 18, 2022	39.47	39.78	38.83	39.70	1,804,018	+0.22(+0.56%)
Mar 17, 2022	39.81	39.82	39.14	39.48	953,987	-0.70(-1.73%)
Mar 16, 2022	40.06	40.87	39.65	40.17	1,238,126	+0.30(+0.74%)
Mar 15, 2022	40.13	40.60	39.09	39.88	1,017,879	+0.03(+0.07%)
Mar 14, 2022	39.92	40.34	39.14	39.85	800,767	+0.93(+2.40%)
Mar 11, 2022	39.10	39.66	38.85	38.91	493,936	-0.03(-0.07%)
Mar 10, 2022	38.29	39.04	38.15	38.94	459,912	-0.12(-0.32%)
Mar 09, 2022	38.80	39.61	38.66	39.07	600,026	+1.52(+4.06%)
Mar 08, 2022	38.57	39.12	37.23	37.54	947,081	-0.75(-1.96%)
Mar 07, 2022	40.12	40.12	38.28	38.29	618,055	-1.88(-4.67%)
Mar 04, 2022	40.60	40.70	39.77	40.17	663,787	-1.27(-3.07%)
Mar 03, 2022	42.08	42.33	41.12	41.44	437,655	-0.48(-1.15%)
Mar 02, 2022	40.91	41.99	40.91	41.92	626,123	+1.49(+3.68%)
Mar 01, 2022	41.66	41.87	40.02	40.43	1,251,414	-1.46(-3.49%)
Feb 28, 2022	41.42	41.99	41.27	41.89	588,293	-0.22(-0.52%)
Feb 25, 2022	41.06	42.18	41.38	42.11	481,911	+1.25(+3.06%)
Feb 24, 2022	40.43	41.02	39.92	40.86	734,852	-0.63(-1.51%)
Feb 23, 2022	42.42	42.73	41.34	41.49	468,416	-0.65(-1.55%)
Feb 22, 2022	42.68	42.74	41.76	42.14	543,486	-0.54(-1.27%)
Feb 18, 2022				42.68	0	+0.22(+0.51%)
Feb 17, 2022	43.59	43.59	42.31	42.46	548,079	-1.79(-4.05%)
Feb 16, 2022	44.24	44.39	43.76	44.25	573,644	+0.08(+0.17%)
Feb 15, 2022	43.36	44.24	43.21	44.18	891,919	+1.13(+2.62%)
Feb 14, 2022	43.25	43.72	42.68	43.05	815,040	-0.37(-0.85%)
Feb 11, 2022	43.84	44.81	43.09	43.42	725,922	+0.16(+0.37%)
Feb 10, 2022	43.27	44.47	43.05	43.26	923,042	-0.54(-1.23%)
Feb 09, 2022	44.71	44.76	43.77	43.80	571,189	-0.68(-1.53%)
Feb 08, 2022	43.92	44.67	43.68	44.48	754,885	+0.95(+2.18%)
Feb 07, 2022	43.11	44.05	43.07	43.53	625,588	+0.27(+0.61%)
Feb 04, 2022	42.51	43.55	42.32	43.27	519,802	+0.50(+1.18%)
Feb 03, 2022	43.15		42.59	42.77	688,102	-0.48(-1.12%)
Feb 02, 2022	43.49	43.65	42.88	43.25	712,496	-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.