Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	55.28	56.16	55.28	56.09	420,971	+1.26(+2.30%)
May 29, 2024	54.77	55.04	54.46	54.83	480,595	-0.48(-0.86%)
May 28, 2024	56.01	56.30	55.17	55.30	480,864	-0.61(-1.09%)
May 24, 2024	55.60	56.13	55.59	55.91	369,786	+0.49(+0.88%)
May 23, 2024	56.07	56.16	55.21	55.42	474,694	-0.48(-0.85%)
May 22, 2024	55.76	56.38	55.58	55.90	330,939	-0.12(-0.21%)
May 21, 2024	55.54	56.11	55.54	56.02	314,585	+0.42(+0.75%)
May 20, 2024	56.38	56.72	55.44	55.60	450,960	-0.95(-1.67%)
May 17, 2024	56.54	56.83	56.02	56.55	335,587	+0.18(+0.32%)
May 16, 2024	56.11	56.49	55.89	56.37	345,200	+0.21(+0.37%)
May 15, 2024	56.16	56.37	55.94	56.16	339,055	+0.27(+0.48%)
May 14, 2024	56.33	56.33	55.37	55.89	558,224	-0.18(-0.32%)
May 13, 2024	56.72	56.82	55.88	56.07	301,996	-0.38(-0.67%)
May 10, 2024	56.44	56.57	56.14	56.45	501,974	+0.20(+0.35%)
May 09, 2024	55.60	56.42	55.60	56.25	540,543	+0.52(+0.93%)
May 08, 2024	56.05	56.21	55.63	55.73	654,619	-0.39(-0.69%)
May 07, 2024	55.73	56.56	55.73	56.12	805,394	+0.64(+1.15%)
May 06, 2024	55.10	55.50	54.63	55.48	647,562	+1.21(+2.24%)
May 03, 2024	54.37	54.78	52.78	54.27	558,433	+0.26(+0.48%)
May 02, 2024	53.79	54.14	52.99	54.01	796,259	+0.69(+1.29%)
May 01, 2024	52.81	53.66	52.77	53.32	1,080,208	+0.62(+1.17%)
Apr 30, 2024	53.11	53.46	52.59	52.71	512,497	-0.71(-1.32%)
Apr 29, 2024	53.83	54.14	53.37	53.41	430,985	-0.30(-0.56%)
Apr 26, 2024	53.59	53.91	53.51	53.71	502,416	+0.12(+0.22%)
Apr 25, 2024	53.56	53.73	52.88	53.59	412,566	-0.31(-0.57%)
Apr 24, 2024	53.58	53.98	53.39	53.90	543,108	+0.02(+0.04%)
Apr 23, 2024	53.65	54.17	53.24	53.88	719,414	+0.24(+0.45%)
Apr 22, 2024	53.53	53.86	52.97	53.64	347,670	+0.45(+0.84%)
Apr 19, 2024	52.43	53.22	52.43	53.19	537,270	+0.79(+1.50%)
Apr 18, 2024	52.16	52.86	52.16	52.41	395,155	+0.34(+0.65%)
Apr 17, 2024	52.83	52.95	52.07	52.07	339,383	-0.34(-0.65%)
Apr 16, 2024	52.63	52.71	52.05	52.41	356,995	-0.61(-1.14%)
Apr 15, 2024	53.68	53.94	52.58	53.02	414,538	-0.38(-0.71%)
Apr 12, 2024	53.20	53.63	53.07	53.39	336,231	-0.37(-0.68%)
Apr 11, 2024	53.84	54.01	53.45	53.76	539,428	-0.06(-0.11%)
Apr 10, 2024	55.09	55.09	53.30	53.82	559,499	-2.12(-3.79%)
Apr 09, 2024	56.58	56.77	55.89	55.94	395,311	-0.59(-1.04%)
Apr 08, 2024	56.71	56.90	56.40	56.53	306,506	+0.08(+0.14%)
Apr 05, 2024	56.51	57.02	56.19	56.45	351,177	+0.28(+0.50%)
Apr 04, 2024	58.59	58.59	56.05	56.17	485,982	-1.72(-2.97%)
Apr 03, 2024	57.51	58.44	57.05	57.89	563,453	-0.36(-0.61%)
Apr 02, 2024	58.09	58.79	57.71	58.25	551,761	-0.33(-0.56%)
Apr 01, 2024	59.08	59.21	58.24	58.58	505,708	-0.64(-1.08%)
Mar 28, 2024	58.84	59.60	58.84	59.21	459,836	+0.47(+0.80%)
Mar 27, 2024	57.43	58.81	57.43	58.75	436,090	+1.44(+2.52%)
Mar 26, 2024	58.02	58.13	57.16	57.30	559,492	-0.36(-0.62%)
Mar 25, 2024	57.21	58.27	57.21	57.66	355,814	+0.25(+0.43%)
Mar 22, 2024	58.13	58.30	57.21	57.41	456,788	-0.77(-1.32%)
Mar 21, 2024	57.92	58.38	57.49	58.18	693,750	+0.44(+0.76%)
Mar 20, 2024	55.50	58.25	55.43	57.74	692,689	+2.16(+3.88%)
Mar 19, 2024	54.21	55.61	54.21	55.58	649,546	+1.43(+2.65%)
Mar 18, 2024	54.90	55.26	54.11	54.15	420,420	-0.91(-1.64%)
Mar 15, 2024	54.74	55.60	54.58	55.06	2,110,006	+0.01(+0.02%)
Mar 14, 2024	55.47	56.00	54.70	55.05	433,360	-0.56(-1.00%)
Mar 13, 2024	55.34	56.08	55.26	55.60	566,748	+0.22(+0.40%)
Mar 12, 2024	54.93	55.70	54.86	55.38	508,250	+0.29(+0.52%)
Mar 11, 2024	53.12	55.17	53.12	55.09	637,349	+1.67(+3.13%)
Mar 08, 2024	53.87	54.39	53.34	53.42	405,936	-0.01(-0.02%)
Mar 07, 2024	53.71	54.31	53.23	53.43	474,413	+0.13(+0.24%)
Mar 06, 2024	53.29	54.00	53.01	53.30	494,504	+0.17(+0.32%)
Mar 05, 2024	52.89	53.58	52.64	53.13	479,189	+0.12(+0.22%)
Mar 04, 2024	53.09	54.09	52.89	53.02	394,514	-0.02(-0.04%)

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.