Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.77	42.28	41.77	41.82	638,817	-0.08(-0.19%)
Feb 27, 2023	42.20	42.24	41.70	41.90	392,312	+0.14(+0.33%)
Feb 24, 2023	41.31	41.80	41.19	41.77	349,094	-0.15(-0.35%)
Feb 23, 2023	41.55	41.97	40.99	41.91	353,781	+0.56(+1.34%)
Feb 22, 2023	41.14	41.67	41.02	41.36	587,850	+0.15(+0.35%)
Feb 21, 2023	41.87	42.12	41.01	41.21	501,987	-1.15(-2.71%)
Feb 17, 2023	42.51	42.51	42.01	42.36	580,163	+0.16(+0.37%)
Feb 16, 2023	42.10	42.93	42.10	42.20	363,039	-0.40(-0.94%)
Feb 15, 2023	42.18	42.65	42.15	42.60	354,846	+0.10(+0.23%)
Feb 14, 2023	42.31	42.87	42.07	42.51	445,767	+0.18(+0.41%)
Feb 13, 2023	41.33	42.44	41.33	42.33	555,825	+1.11(+2.69%)
Feb 10, 2023	40.83	41.68	40.39	41.22	485,573	-0.10(-0.24%)
Feb 09, 2023	42.20	42.30	41.27	41.32	414,296	-0.53(-1.26%)
Feb 08, 2023	41.94	42.48	41.78	41.84	299,876	-0.53(-1.24%)
Feb 07, 2023	41.40	42.48	41.28	42.37	517,034	+0.57(+1.37%)
Feb 06, 2023	42.63	42.82	41.78	41.80	597,953	-1.23(-2.85%)
Feb 03, 2023	42.88	43.49	42.64	43.02	462,275	-0.13(-0.29%)
Feb 02, 2023	43.42	43.83	42.88	43.15	515,294	+0.02(+0.05%)
Feb 01, 2023	42.63	43.52	42.31	43.13	535,029	+0.25(+0.59%)
Jan 31, 2023	41.68	42.97	41.57	42.88	784,095	+1.32(+3.19%)
Jan 30, 2023	41.57	42.00	41.38	41.55	968,952	-0.27(-0.65%)
Jan 27, 2023	41.55	42.16	41.50	41.82	738,142	+0.27(+0.66%)
Jan 26, 2023	40.34	41.62	40.31	41.55	565,473	+1.45(+3.62%)
Jan 25, 2023	39.37	40.20	39.24	40.10	316,764	+0.52(+1.30%)
Jan 24, 2023	39.69	40.06	39.52	39.59	267,645	-0.20(-0.51%)
Jan 23, 2023	39.88	40.44	39.67	39.79	364,972	-0.06(-0.15%)
Jan 20, 2023	39.39	39.86	39.03	39.85	346,367	+0.60(+1.54%)
Jan 19, 2023	38.95	39.30	38.36	39.24	406,014	+0.12(+0.30%)
Jan 18, 2023	38.95	40.19	38.90	39.13	363,671	+0.14(+0.35%)
Jan 17, 2023	39.00	39.13	38.76	38.99	271,250	+0.01(+0.02%)
Jan 13, 2023	38.70	39.27	38.59	38.98	296,049	-0.04(-0.10%)
Jan 12, 2023	39.05	39.33	38.69	39.02	429,174	+0.19(+0.50%)
Jan 11, 2023	38.21	38.95	38.19	38.83	416,944	+0.79(+2.07%)
Jan 10, 2023	37.12	38.07	36.93	38.04	340,925	+0.75(+2.01%)
Jan 09, 2023	37.66	38.13	37.25	37.29	338,244	-0.25(-0.67%)
Jan 06, 2023	36.95	37.57	36.07	37.54	521,633	-0.01(-0.03%)
Jan 05, 2023	37.85	38.03	37.44	37.55	370,653	-0.93(-2.40%)
Jan 04, 2023	38.85	39.09	38.13	38.48	366,072	+0.02(+0.05%)
Jan 03, 2023	38.23	38.72	38.02	38.46	320,786	+0.59(+1.57%)
Dec 30, 2022	37.88	38.11	37.69	37.86	232,486	-0.35(-0.92%)
Dec 29, 2022	37.79	38.39	37.59	38.21	216,919	+0.78(+2.08%)
Dec 28, 2022	38.11	38.19	37.41	37.43	176,651	-0.55(-1.44%)
Dec 27, 2022	38.03	38.12	37.75	37.98	185,604	+0.03(+0.08%)
Dec 23, 2022	37.49	37.98	37.31	37.95	188,629	+0.35(+0.93%)
Dec 22, 2022	38.14	38.14	36.98	37.60	326,897	-0.80(-2.08%)
Dec 21, 2022	37.42	38.42	37.42	38.40	385,296	+1.40(+3.79%)
Dec 20, 2022	36.61	37.10	36.47	36.99	419,129	+0.53(+1.44%)
Dec 19, 2022	36.54	36.93	36.29	36.47	356,371	-0.11(-0.29%)
Dec 16, 2022	36.72	37.06	36.24	36.58	1,196,624	-0.53(-1.42%)
Dec 15, 2022	36.76	37.19	36.54	37.10	559,477	-0.03(-0.08%)
Dec 14, 2022	37.36	37.75	36.83	37.13	556,516	-0.11(-0.29%)
Dec 13, 2022	38.55	38.55	37.16	37.24	416,663	+0.02(+0.05%)
Dec 12, 2022	36.82	37.31	36.36	37.22	439,882	+0.47(+1.27%)
Dec 09, 2022	36.62	37.01	36.62	36.75	296,901	-0.04(-0.11%)
Dec 08, 2022	36.94	37.18	36.69	36.79	489,198	+0.07(+0.19%)
Dec 07, 2022	36.41	37.15	36.23	36.72	349,356	+0.16(+0.43%)
Dec 06, 2022	36.92	37.09	36.17	36.57	350,531	-0.51(-1.37%)
Dec 05, 2022	38.07	38.07	36.95	37.07	355,177	-1.48(-3.84%)
Dec 02, 2022	38.48	38.92	38.31	38.55	391,824	-0.56(-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.