Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.61	30.88	29.72	30.46	19,954,584	-0.65(-2.07%)
May 28, 2020	33.03	33.20	30.84	31.10	4,502,100	-3.38(-9.81%)
May 27, 2020	33.23	34.84	32.78	34.49	6,406,929	+4.28(+14.15%)
May 26, 2020	30.11	30.96	29.29	30.21	1,975,107	+2.44(+8.80%)
May 22, 2020	28.68	28.73	27.12	27.77	776,281	-0.78(-2.74%)
May 21, 2020	29.45	29.58	27.79	28.55	1,433,379	-1.16(-3.91%)
May 20, 2020	28.07	29.78	27.67	29.71	1,469,294	+2.47(+9.07%)
May 19, 2020	26.38	28.03	25.81	27.24	1,425,717	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.93	26.78	1,223,022	+2.10(+8.51%)
May 15, 2020	24.57	25.57	24.17	24.68	1,209,562	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.79	1,790,178	+1.18(+5.00%)
May 13, 2020	24.88	24.99	22.99	23.61	850,285	-1.45(-5.77%)
May 12, 2020	26.26	26.71	25.06	25.06	1,503,000	-1.32(-5.00%)
May 11, 2020	25.67	26.69	24.88	26.38	1,756,733	+0.69(+2.69%)
May 08, 2020	29.31	29.51	25.55	25.68	1,580,558	-1.00(-3.76%)
May 07, 2020	24.79	26.81	24.79	26.69	1,309,920	+2.52(+10.41%)
May 06, 2020	24.43	24.93	23.98	24.17	850,468	-0.48(-1.94%)
May 05, 2020	24.57	25.79	24.43	24.65	936,303	+0.68(+2.85%)
May 04, 2020	23.19	24.08	22.39	23.97	1,072,938	+0.01(+0.04%)
May 01, 2020	24.32	24.88	23.53	23.96	882,947	-1.22(-4.83%)
Apr 30, 2020	25.82	25.96	24.84	25.18	974,550	-1.56(-5.83%)
Apr 29, 2020	25.67	27.68	25.32	26.73	1,445,618	+2.23(+9.10%)
Apr 28, 2020	24.24	25.00	23.98	24.50	1,216,952	+1.33(+5.73%)
Apr 27, 2020	22.79	23.57	22.42	23.18	1,417,216	+0.67(+2.99%)
Apr 24, 2020	22.97	23.25	22.00	22.50	1,038,333	-0.41(-1.77%)
Apr 23, 2020	22.16	23.49	22.12	22.91	1,306,459	+0.87(+3.93%)
Apr 22, 2020	22.34	22.60	21.80	22.04	1,570,982	+0.45(+2.09%)
Apr 21, 2020	21.17	21.86	20.40	21.59	2,264,299	-0.71(-3.18%)
Apr 20, 2020	22.36	22.72	21.56	22.30	1,527,513	-1.23(-5.25%)
Apr 17, 2020	23.40	23.96	22.91	23.54	1,994,742	+1.33(+5.98%)
Apr 16, 2020	23.80	24.25	22.04	22.21	2,397,469	-1.75(-7.31%)
Apr 15, 2020	24.06	25.09	23.32	23.96	1,827,256	-1.64(-6.41%)
Apr 14, 2020	27.12	27.57	25.26	25.60	1,525,443	-0.72(-2.73%)
Apr 13, 2020	27.60	27.65	25.27	26.32	1,443,691	-1.47(-5.30%)
Apr 09, 2020	27.99	28.96	27.08	27.79	2,375,395	+1.08(+4.04%)
Apr 08, 2020	25.80	27.55	25.55	26.72	2,086,330	+1.51(+6.00%)
Apr 07, 2020	24.74	25.56	23.89	25.20	3,063,592	+2.17(+9.40%)
Apr 06, 2020	21.83	23.70	20.99	23.04	1,534,998	+3.18(+16.01%)
Apr 03, 2020	21.94	21.95	19.26	19.86	1,277,598	-2.29(-10.36%)
Apr 02, 2020	22.39	23.07	21.62	22.15	1,018,940	-0.12(-0.54%)
Apr 01, 2020	22.66	23.21	21.69	22.27	1,590,180	-2.00(-8.24%)
Mar 31, 2020	26.01	26.15	23.31	24.27	1,805,100	-1.82(-6.99%)
Mar 30, 2020	27.51	27.93	24.22	26.10	952,114	-1.46(-5.28%)
Mar 27, 2020	27.96	28.49	26.47	27.55	1,547,571	-1.01(-3.55%)
Mar 26, 2020	22.97	29.53	22.97	28.57	2,312,696	+5.91(+26.07%)
Mar 25, 2020	20.29	24.34	19.24	22.66	2,685,603	+2.69(+13.47%)
Mar 24, 2020	19.71	20.10	18.71	19.97	2,189,536	+1.59(+8.68%)
Mar 23, 2020	24.30	24.72	18.23	18.38	1,600,766	-6.35(-25.68%)
Mar 20, 2020	25.58	27.90	21.97	24.73	2,885,176	-0.27(-1.07%)
Mar 19, 2020	17.97	30.41	16.15	24.99	4,196,627	+6.99(+38.79%)
Mar 18, 2020	29.58	29.63	17.17	18.01	2,480,346	-13.52(-42.88%)
Mar 17, 2020	31.46	31.97	28.46	31.53	1,880,699	+0.30(+0.97%)
Mar 16, 2020	31.33	32.95	29.95	31.22	1,486,301	-3.47(-9.99%)
Mar 13, 2020	34.49	35.34	32.53	34.69	1,593,363	+1.89(+5.76%)
Mar 12, 2020	32.49	33.22	30.27	32.80	1,419,856	-2.05(-5.87%)
Mar 11, 2020	35.78	36.48	34.24	34.84	1,240,873	-1.65(-4.52%)
Mar 10, 2020	37.19	37.58	35.64	36.49	845,377	+0.23(+0.64%)
Mar 09, 2020	38.92	39.12	36.13	36.26	1,121,032	-4.90(-11.91%)
Mar 06, 2020	41.13	41.82	40.19	41.17	1,039,874	-1.31(-3.09%)
Mar 05, 2020	42.60	43.37	41.68	42.48	1,132,217	-0.99(-2.28%)
Mar 04, 2020	43.32	43.74	42.04	43.47	1,011,763	+0.75(+1.76%)
Mar 03, 2020	43.01	44.07	42.12	42.72	1,470,620	-0.27(-0.62%)

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.