Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.56	42.07	41.56	41.62	642,006	-0.08(-0.19%)
Feb 27, 2023	41.99	42.03	41.49	41.69	394,271	+0.14(+0.33%)
Feb 24, 2023	41.10	41.59	40.99	41.56	350,837	-0.15(-0.35%)
Feb 23, 2023	41.35	41.76	40.78	41.70	355,547	+0.55(+1.34%)
Feb 22, 2023	40.94	41.46	40.82	41.15	590,785	+0.15(+0.35%)
Feb 21, 2023	41.67	41.91	40.81	41.01	504,493	-1.14(-2.71%)
Feb 17, 2023	42.30	42.30	41.80	42.15	583,059	+0.16(+0.37%)
Feb 16, 2023	41.89	42.71	41.89	42.00	364,852	-0.40(-0.94%)
Feb 15, 2023	41.97	42.44	41.94	42.39	356,617	+0.10(+0.23%)
Feb 14, 2023	42.10	42.65	41.86	42.30	447,993	+0.17(+0.41%)
Feb 13, 2023	41.12	42.23	41.12	42.12	558,600	+1.10(+2.69%)
Feb 10, 2023	40.63	41.47	40.19	41.02	487,997	-0.10(-0.24%)
Feb 09, 2023	42.00	42.09	41.06	41.11	416,364	-0.52(-1.26%)
Feb 08, 2023	41.73	42.27	41.57	41.64	301,373	-0.52(-1.24%)
Feb 07, 2023	41.19	42.27	41.07	42.16	519,615	+0.57(+1.37%)
Feb 06, 2023	42.42	42.61	41.57	41.59	600,938	-1.22(-2.85%)
Feb 03, 2023	42.66	43.27	42.43	42.81	464,583	-0.13(-0.29%)
Feb 02, 2023	43.21	43.61	42.66	42.94	517,866	+0.02(+0.05%)
Feb 01, 2023	42.42	43.30	42.10	42.92	537,700	+0.25(+0.59%)
Jan 31, 2023	41.47	42.76	41.37	42.66	788,009	+1.32(+3.19%)
Jan 30, 2023	41.37	41.79	41.17	41.35	973,789	-0.27(-0.65%)
Jan 27, 2023	41.35	41.95	41.30	41.62	741,827	+0.27(+0.66%)
Jan 26, 2023	40.14	41.41	40.11	41.35	568,296	+1.44(+3.62%)
Jan 25, 2023	39.18	40.00	39.05	39.90	318,345	+0.51(+1.30%)
Jan 24, 2023	39.50	39.86	39.32	39.39	268,981	-0.20(-0.51%)
Jan 23, 2023	39.68	40.24	39.48	39.59	366,794	-0.06(-0.15%)
Jan 20, 2023	39.19	39.66	38.84	39.65	348,096	+0.60(+1.54%)
Jan 19, 2023	38.76	39.11	38.17	39.05	408,041	+0.12(+0.30%)
Jan 18, 2023	38.76	39.99	38.71	38.93	365,486	+0.14(+0.35%)
Jan 17, 2023	38.81	38.93	38.56	38.80	272,604	+0.01(+0.03%)
Jan 13, 2023	38.51	39.07	38.40	38.79	297,526	-0.04(-0.10%)
Jan 12, 2023	38.86	39.14	38.50	38.83	431,316	+0.19(+0.50%)
Jan 11, 2023	38.02	38.75	38.00	38.63	419,026	+0.78(+2.07%)
Jan 10, 2023	36.94	37.88	36.74	37.85	342,627	+0.75(+2.01%)
Jan 09, 2023	37.47	37.94	37.06	37.10	339,932	-0.25(-0.67%)
Jan 06, 2023	36.76	37.38	35.89	37.35	524,237	-0.01(-0.03%)
Jan 05, 2023	37.66	37.84	37.26	37.36	372,503	-0.92(-2.40%)
Jan 04, 2023	38.66	38.89	37.94	38.28	367,899	+0.02(+0.05%)
Jan 03, 2023	38.04	38.53	37.83	38.26	322,387	+0.59(+1.57%)
Dec 30, 2022	37.69	37.93	37.50	37.67	233,646	-0.35(-0.92%)
Dec 29, 2022	37.61	38.20	37.40	38.02	218,002	+0.78(+2.08%)
Dec 28, 2022	37.93	38.00	37.22	37.25	177,533	-0.54(-1.44%)
Dec 27, 2022	37.84	37.94	37.57	37.79	186,531	+0.03(+0.08%)
Dec 23, 2022	37.31	37.79	37.12	37.76	189,570	+0.35(+0.93%)
Dec 22, 2022	37.95	37.95	36.79	37.41	328,528	-0.79(-2.08%)
Dec 21, 2022	37.24	38.23	37.24	38.21	387,220	+1.40(+3.79%)
Dec 20, 2022	36.42	36.92	36.29	36.81	421,221	+0.52(+1.44%)
Dec 19, 2022	36.36	36.74	36.11	36.29	358,150	-0.11(-0.29%)
Dec 16, 2022	36.54	36.88	36.06	36.39	1,202,598	-0.52(-1.42%)
Dec 15, 2022	36.58	37.00	36.36	36.92	562,270	-0.03(-0.08%)
Dec 14, 2022	37.17	37.57	36.65	36.95	559,294	-0.11(-0.29%)
Dec 13, 2022	38.36	38.36	36.98	37.05	418,743	+0.02(+0.05%)
Dec 12, 2022	36.64	37.12	36.18	37.03	442,078	+0.47(+1.27%)
Dec 09, 2022	36.43	36.83	36.43	36.57	298,383	-0.04(-0.11%)
Dec 08, 2022	36.75	37.00	36.51	36.61	491,640	+0.07(+0.19%)
Dec 07, 2022	36.23	36.97	36.05	36.54	351,100	+0.16(+0.43%)
Dec 06, 2022	36.73	36.91	35.99	36.38	352,281	-0.50(-1.37%)
Dec 05, 2022	37.88	37.88	36.76	36.89	356,950	-1.47(-3.84%)
Dec 02, 2022	38.28	38.73	38.12	38.36	393,780	-0.55(-1.42%)

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.