Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	40.58	42.98	40.29	42.98	1,181,544	+2.91(+7.26%)
Feb 28, 2020	39.49	40.40	39.08	40.07	1,373,649	-0.52(-1.29%)
Feb 27, 2020	41.02	42.28	40.54	40.60	1,370,188	-1.13(-2.71%)
Feb 26, 2020	43.07	43.48	41.66	41.73	1,060,405	-1.04(-2.43%)
Feb 25, 2020	43.30	43.71	42.49	42.76	1,259,397	-0.64(-1.48%)
Feb 24, 2020	43.24	43.81	42.90	43.41	898,818	-0.75(-1.71%)
Feb 21, 2020	44.33	44.49	43.84	44.16	864,112	-0.08(-0.19%)
Feb 20, 2020	43.32	44.51	43.03	44.24	998,997	+0.79(+1.82%)
Feb 19, 2020	45.32	45.51	43.44	43.45	1,723,821	-1.87(-4.13%)
Feb 18, 2020	44.77	45.84	44.54	45.33	1,037,575	+0.39(+0.88%)
Feb 14, 2020	46.83	47.06	44.08	44.93	1,816,432	-2.84(-5.94%)
Feb 13, 2020	47.12	48.01	46.96	47.77	667,340	+0.46(+0.97%)
Feb 12, 2020	48.39	48.66	47.26	47.31	1,653,172	-1.01(-2.09%)
Feb 11, 2020	47.74	48.58	47.74	48.32	632,596	+0.73(+1.52%)
Feb 10, 2020	47.54	47.62	47.01	47.59	422,704	-0.06(-0.12%)
Feb 07, 2020	47.77	47.92	47.07	47.65	612,011	-0.10(-0.21%)
Feb 06, 2020	47.77	48.63	47.44	47.75	514,478	+0.13(+0.27%)
Feb 05, 2020	47.25	47.74	46.99	47.62	501,733	+0.79(+1.69%)
Feb 04, 2020	46.83	47.39	46.65	46.83	488,403	+0.73(+1.57%)

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.