Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.92	45.63	44.92	45.31	441,342	+0.33(+0.73%)
Oct 28, 2021	45.67	45.73	44.75	44.98	534,832	-0.35(-0.77%)
Oct 27, 2021	46.16	46.55	45.31	45.33	373,638	-1.13(-2.44%)
Oct 26, 2021	46.78		46.46	46.46	271,967	-0.19(-0.40%)
Oct 25, 2021	46.36	46.84	46.04	46.65	392,968	+0.37(+0.80%)
Oct 22, 2021	46.74	47.13	46.24	46.28	297,908	-0.49(-1.05%)
Oct 21, 2021	46.80	47.12	46.44	46.77	302,664	-0.15(-0.32%)
Oct 20, 2021	46.09	47.00	46.05	46.92	560,321	+0.83(+1.80%)
Oct 19, 2021	46.21	46.24	45.66	46.09	408,838	+0.06(+0.12%)
Oct 18, 2021	46.20	46.57	45.90	46.04	524,715	-0.32(-0.69%)
Oct 15, 2021	46.92	47.03	46.32	46.36	893,404	+0.14(+0.31%)
Oct 14, 2021	45.32	46.33	45.30	46.22	613,655	+1.20(+2.66%)
Oct 13, 2021	44.73	45.10	44.15	45.02	478,976	+0.43(+0.97%)
Oct 12, 2021	43.71	44.63	43.57	44.58	576,806	+0.82(+1.88%)
Oct 11, 2021	43.52	44.15	43.23	43.76	414,085	+0.42(+0.98%)
Oct 08, 2021	42.96	43.74	42.85	43.34	484,526	+0.48(+1.12%)
Oct 07, 2021	42.48	43.34	42.46	42.86	547,181	+0.66(+1.57%)
Oct 06, 2021	42.10	42.21	41.53	42.20	413,900	-0.27(-0.64%)
Oct 05, 2021	42.69	43.09	42.12	42.47	398,374	-0.05(-0.11%)
Oct 04, 2021	42.95	43.48	42.37	42.52	378,307	-0.43(-1.01%)
Oct 01, 2021	41.87	43.31	41.75	42.95	474,114	+1.41(+3.39%)
Sep 30, 2021	42.55	42.63	41.55	41.54	473,870	-0.62(-1.48%)
Sep 29, 2021	42.08	42.41	41.77	42.17	534,456	+0.17(+0.40%)
Sep 28, 2021	43.11	43.13	41.98	42.00	589,050	-0.95(-2.22%)
Sep 27, 2021	42.24	43.32	42.13	42.95	490,394	+1.02(+2.43%)
Sep 24, 2021	42.15	42.46	41.85	41.93	344,632	-0.33(-0.78%)
Sep 23, 2021	42.17	42.79	42.01	42.26	327,932	+0.54(+1.29%)
Sep 22, 2021	41.41	42.11	41.36	41.72	304,598	+0.67(+1.63%)
Sep 21, 2021	41.63	41.78	40.87	41.05	435,772	-0.31(-0.75%)
Sep 20, 2021	40.91	41.46	40.35	41.37	656,177	-0.50(-1.20%)
Sep 17, 2021	42.25	42.50	41.52	41.87	1,843,236	-0.18(-0.43%)
Sep 16, 2021	42.22	42.64	41.89	42.04	466,331	+0.09(+0.20%)
Sep 15, 2021	41.99	42.25	41.29	41.96	743,511	-0.10(-0.25%)
Sep 14, 2021	43.39	43.39	41.99	42.06	674,731	-1.24(-2.86%)
Sep 13, 2021	42.89	43.34	42.52	43.30	481,921	+0.75(+1.75%)
Sep 10, 2021	43.83	43.83	42.52	42.55	429,517	-0.96(-2.21%)
Sep 09, 2021	43.53	44.03	43.48	43.52	545,313	-0.06(-0.13%)
Sep 08, 2021	43.47	43.90	43.36	43.57	455,907	-0.23(-0.52%)
Sep 07, 2021	44.07	44.50	43.74	43.80	498,507	-0.43(-0.98%)
Sep 03, 2021	44.32	44.40	43.88	44.23	411,930	-0.25(-0.57%)
Sep 02, 2021	44.51	44.51	43.91	44.49	429,642	+0.20(+0.45%)
Sep 01, 2021	44.63	44.71	43.89	44.29	406,493	-0.15(-0.34%)
Aug 31, 2021	44.08	44.76	44.05	44.44	546,318	+0.42(+0.97%)
Aug 30, 2021	44.97	44.97	43.99	44.02	293,223	-0.76(-1.70%)
Aug 27, 2021	43.63	44.86	43.63	44.78	521,217	+1.09(+2.50%)
Aug 26, 2021	44.24	44.47	43.66	43.69	362,095	-0.62(-1.40%)
Aug 25, 2021	44.47	44.78	44.29	44.31	422,616	-0.13(-0.30%)
Aug 24, 2021	44.09	44.73	44.09	44.44	272,584	+0.44(+1.00%)
Aug 23, 2021	44.14	44.21	43.65	44.00	485,134	+0.08(+0.17%)
Aug 20, 2021	42.96	43.96	42.81	43.92	484,126	+0.82(+1.90%)
Aug 19, 2021	43.48	43.86	42.93	43.11	471,138	-0.98(-2.22%)
Aug 18, 2021	43.75	44.76	43.54	44.08	1,201,074	+0.20(+0.45%)
Aug 17, 2021	43.95	44.18	43.36	43.89	409,037	-0.62(-1.39%)
Aug 16, 2021	44.32	44.87	43.90	44.51	400,462	-0.25(-0.57%)
Aug 13, 2021	44.55	44.98	44.37	44.76	410,451	+0.11(+0.25%)
Aug 12, 2021	45.25	45.25	44.07	44.65	911,218	-0.40(-0.88%)
Aug 11, 2021	44.63	45.52	44.21	45.04	707,641	+0.45(+1.01%)
Aug 10, 2021	44.25	44.86	43.86	44.59	484,865	+0.08(+0.17%)
Aug 09, 2021	45.06	45.22	44.45	44.52	766,458	-0.53(-1.17%)
Aug 06, 2021	44.67	45.35	44.12	45.04	949,597	+1.56(+3.59%)
Aug 05, 2021	43.06	43.79	42.92	43.48	840,260	+0.86(+2.01%)
Aug 04, 2021	42.06	43.12	41.85	42.63	811,463	+0.20(+0.47%)
Aug 03, 2021	42.25	42.64	41.34	42.43	519,958	+0.12(+0.29%)

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.