Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.45	41.54	40.35	41.39	365,970	+0.95(+2.34%)
Apr 27, 2023	39.75	40.57	39.75	40.45	537,345	+0.80(+2.02%)
Apr 26, 2023	39.69	40.23	39.54	39.65	324,762	-0.42(-1.05%)
Apr 25, 2023	40.03	40.25	39.79	40.06	320,406	-0.44(-1.08%)
Apr 24, 2023	40.66	40.78	40.36	40.50	212,806	-0.27(-0.67%)
Apr 21, 2023	40.77	40.86	40.35	40.78	309,680	+0.01(+0.02%)
Apr 20, 2023	40.74	40.94	40.50	40.77	295,710	-0.11(-0.26%)
Apr 19, 2023	40.61	40.91	40.42	40.87	258,649	+0.19(+0.48%)
Apr 18, 2023	40.78	40.83	40.45	40.68	258,986	-0.06(-0.14%)
Apr 17, 2023	40.35	40.77	40.17	40.74	262,143	+0.11(+0.26%)
Apr 14, 2023	40.68	40.81	40.23	40.63	335,853	+0.17(+0.41%)
Apr 13, 2023	40.18	40.54	39.91	40.46	276,312	+0.31(+0.78%)
Apr 12, 2023	40.13	40.44	39.81	40.15	320,810	+0.31(+0.78%)
Apr 11, 2023	39.07	39.97	39.07	39.84	447,210	+1.08(+2.79%)
Apr 10, 2023	38.65	38.92	38.43	38.76	396,756	-0.01(-0.03%)
Apr 06, 2023	38.67	39.04	38.55	38.77	268,409	+0.22(+0.58%)
Apr 05, 2023	37.85	38.63	37.85	38.54	383,471	+0.29(+0.76%)
Apr 04, 2023	39.26	39.27	38.05	38.25	448,049	-0.92(-2.34%)
Apr 03, 2023	39.03	39.39	38.73	39.17	458,151	+0.14(+0.35%)
Mar 31, 2023	39.02	39.09	38.72	39.03	640,666	+0.35(+0.91%)
Mar 30, 2023	39.11	39.25	38.58	38.68	344,557	-0.20(-0.53%)
Mar 29, 2023	38.70	38.90	38.51	38.89	318,061	+0.47(+1.22%)
Mar 28, 2023	38.26	38.55	37.97	38.42	363,531	+0.03(+0.08%)
Mar 27, 2023	38.66	38.75	37.86	38.39	765,469	+0.42(+1.10%)
Mar 24, 2023	36.37	38.01	36.37	37.97	694,245	+1.03(+2.80%)
Mar 23, 2023	37.27	37.51	36.78	36.94	987,989	-0.33(-0.89%)
Mar 22, 2023	37.73	38.27	37.26	37.27	762,258	-0.47(-1.24%)
Mar 21, 2023	37.97	38.24	37.70	37.74	1,076,320	+0.82(+2.22%)
Mar 20, 2023	36.50	37.39	36.43	36.92	828,302	+1.07(+2.99%)
Mar 17, 2023	37.11	37.38	35.69	35.84	1,303,485	-1.82(-4.84%)
Mar 16, 2023	36.01	38.21	35.60	37.67	560,028	+1.06(+2.90%)
Mar 15, 2023	36.29	37.00	35.85	36.61	1,137,814	-0.77(-2.06%)
Mar 14, 2023	38.84	39.13	37.12	37.38	929,142	+0.33(+0.89%)
Mar 13, 2023	37.50	37.99	35.97	37.04	1,010,325	-1.77(-4.57%)
Mar 10, 2023	39.73	39.98	38.34	38.82	791,273	-1.37(-3.42%)
Mar 09, 2023	41.89	41.98	40.15	40.19	534,038	-1.89(-4.49%)
Mar 08, 2023	42.27	42.42	41.81	42.08	683,185	-0.06(-0.14%)
Mar 07, 2023	42.13	42.45	41.99	42.14	680,793	-0.17(-0.41%)
Mar 06, 2023	42.49	43.27	42.14	42.31	575,317	-0.04(-0.09%)
Mar 03, 2023	42.39	42.56	42.08	42.35	633,747	+0.25(+0.60%)
Mar 02, 2023	41.41	42.24	41.41	42.10	511,516	+0.33(+0.79%)
Mar 01, 2023	41.38	42.02	41.38	41.77	434,347	+0.16(+0.37%)
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%)

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.