Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	58.84	59.56	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%)
Mar 01, 2024	52.93	53.15	52.69	53.04	408,065	+0.00(+0.00%)
Feb 29, 2024	53.44	53.44	52.35	53.04	563,807	+0.18(+0.34%)
Feb 28, 2024	51.79	53.28	51.79	52.86	499,512	+0.80(+1.54%)
Feb 27, 2024	51.97	52.20	51.63	52.06	313,372	+0.27(+0.52%)
Feb 26, 2024	51.93	52.37	51.76	51.79	353,010	-0.56(-1.08%)
Feb 23, 2024	51.79	52.91	51.78	52.35	353,147	+0.56(+1.09%)
Feb 22, 2024	52.15	52.29	51.47	51.79	534,886	-0.38(-0.72%)
Feb 21, 2024	51.60	52.31	51.41	52.16	455,645	+0.74(+1.44%)
Feb 20, 2024	51.31	51.77	51.17	51.42	574,825	-0.42(-0.80%)
Feb 16, 2024	52.75	52.87	51.81	51.84	755,820	-1.10(-2.08%)
Feb 15, 2024	52.08	52.97	51.82	52.94	737,394	+1.26(+2.43%)
Feb 14, 2024	51.73	51.80	50.92	51.68	765,880	+0.47(+0.91%)
Feb 13, 2024	51.59	52.35	50.81	51.21	885,443	-1.32(-2.51%)
Feb 12, 2024	51.65	52.89	51.64	52.53	982,037	+1.30(+2.53%)
Feb 09, 2024	54.08	54.08	50.15	51.23	1,100,750	-1.15(-2.19%)
Feb 08, 2024	52.44	52.66	51.53	52.38	740,011	-0.23(-0.43%)
Feb 07, 2024	53.39	53.39	52.49	52.61	521,727	-0.72(-1.36%)
Feb 06, 2024	53.01	53.79	53.01	53.33	573,234	+0.32(+0.60%)
Feb 05, 2024	53.73	53.73	52.54	53.02	354,193	-1.15(-2.12%)
Feb 02, 2024	54.17	54.76	54.13	54.16	469,127	-0.42(-0.76%)
Feb 01, 2024	54.61	54.75	53.61	54.58	490,610	-0.03(-0.05%)
Jan 31, 2024	55.65	55.89	54.54	54.61	513,228	-1.04(-1.87%)
Jan 30, 2024	54.97	55.74	54.97	55.65	314,924	+0.55(+1.01%)
Jan 29, 2024	54.87	55.19	54.68	55.09	382,346	+0.05(+0.09%)
Jan 26, 2024	55.01	55.22	54.68	55.05	336,697	+0.32(+0.58%)
Jan 25, 2024	55.08	55.20	54.12	54.73	391,182	+0.24(+0.44%)
Jan 24, 2024	54.51	54.99	54.29	54.49	319,475	+0.44(+0.81%)
Jan 23, 2024	54.77	55.01	54.00	54.06	554,633	-0.57(-1.05%)
Jan 22, 2024	55.16	55.43	54.46	54.63	585,383	-0.03(-0.05%)
Jan 19, 2024	53.22	54.67	53.00	54.66	775,033	+1.71(+3.23%)
Jan 18, 2024	52.43	52.96	52.09	52.95	379,828	+0.68(+1.31%)
Jan 17, 2024	51.75	52.43	51.74	52.26	404,918	+0.00(+0.00%)
Jan 16, 2024	52.75	53.11	52.08	52.26	406,888	-0.76(-1.44%)
Jan 12, 2024	52.97	53.22	52.53	53.03	428,308	+0.70(+1.34%)
Jan 11, 2024	52.42	52.66	51.54	52.32	505,058	-0.27(-0.51%)
Jan 10, 2024	51.95	52.64	51.95	52.59	388,485	+0.61(+1.18%)
Jan 09, 2024	52.18	52.22	51.41	51.98	499,328	-0.87(-1.65%)
Jan 08, 2024	52.54	52.92	52.31	52.85	422,250	+0.52(+1.00%)
Jan 05, 2024	52.50	53.37	52.24	52.32	510,738	-0.30(-0.56%)
Jan 04, 2024	52.38	52.74	52.18	52.62	578,401	+0.49(+0.93%)
Jan 03, 2024	51.87	52.59	51.47	52.13	609,751	-0.24(-0.45%)
Jan 02, 2024	52.01	52.43	51.71	52.37	359,778	+0.16(+0.30%)
Dec 29, 2023	52.89	52.89	52.21	52.21	371,317	-0.58(-1.11%)
Dec 28, 2023	52.61	53.12	52.42	52.80	246,459	+0.09(+0.17%)
Dec 27, 2023	52.69	52.97	52.61	52.71	260,516	-0.04(-0.08%)
Dec 26, 2023	52.83	53.10	52.57	52.75	251,026	+0.08(+0.15%)
Dec 22, 2023	52.50	52.86	52.46	52.67	360,000	+0.42(+0.80%)
Dec 21, 2023	51.71	52.34	51.41	52.25	501,775	+0.78(+1.52%)
Dec 20, 2023	51.59	52.46	51.37	51.47	658,101	-0.11(-0.21%)
Dec 19, 2023	50.80	51.92	50.59	51.58	553,602	+0.93(+1.84%)
Dec 18, 2023	50.58	51.09	50.32	50.65	461,433	+0.26(+0.51%)
Dec 15, 2023	51.95	51.95	50.32	50.39	1,826,951	-1.49(-2.86%)
Dec 14, 2023	51.96	52.24	51.34	51.88	609,139	+0.68(+1.33%)
Dec 13, 2023	49.97	51.23	49.87	51.19	658,185	+1.50(+3.03%)
Dec 12, 2023	49.37	50.11	49.17	49.69	342,068	+0.22(+0.44%)
Dec 11, 2023	48.92	49.68	48.92	49.47	357,884	+0.50(+1.03%)
Dec 08, 2023	48.37	49.22	48.24	48.97	402,189	+0.59(+1.23%)
Dec 07, 2023	47.91	48.39	47.60	48.37	445,032	+0.68(+1.43%)
Dec 06, 2023	48.25	48.77	47.60	47.69	439,224	-0.34(-0.70%)
Dec 05, 2023	48.81	48.89	48.00	48.03	365,272	-0.86(-1.76%)
Dec 04, 2023	48.50	49.13	48.50	48.89	412,560	+0.33(+0.67%)
Dec 01, 2023	47.73	48.67	47.52	48.56	510,620	+0.70(+1.47%)
Nov 30, 2023	47.34	47.98	47.09	47.86	484,161	+0.57(+1.21%)
Nov 29, 2023	47.33	47.70	47.25	47.28	408,800	+0.24(+0.50%)
Nov 28, 2023	47.53	47.53	46.94	47.05	360,437	-0.51(-1.08%)
Nov 27, 2023	47.37	47.65	47.34	47.56	305,829	-0.11(-0.23%)
Nov 24, 2023	47.61	47.81	47.47	47.67	91,880	+0.16(+0.33%)
Nov 22, 2023	47.44	47.77	47.20	47.51	287,952	+0.47(+1.01%)
Nov 21, 2023	47.83	47.93	47.00	47.04	367,502	-0.99(-2.07%)
Nov 20, 2023	47.63	48.05	47.39	48.03	513,956	+0.37(+0.79%)
Nov 17, 2023	47.20	47.69	47.20	47.66	509,507	+0.65(+1.38%)
Nov 16, 2023	48.58	48.58	46.93	47.01	524,282	-1.43(-2.95%)
Nov 15, 2023	48.61	49.11	48.41	48.44	563,413	-0.33(-0.67%)
Nov 14, 2023	48.75	48.90	48.40	48.76	439,675	+1.24(+2.61%)
Nov 13, 2023	47.48	47.93	47.34	47.52	230,697	-0.17(-0.35%)
Nov 10, 2023	47.19	47.89	47.19	47.69	313,293	+0.60(+1.28%)
Nov 09, 2023	47.53	47.59	46.97	47.09	308,132	-0.22(-0.46%)
Nov 08, 2023	47.83	47.99	47.27	47.30	339,123	-0.61(-1.27%)
Nov 07, 2023	48.48	48.48	47.61	47.91	319,972	-0.55(-1.14%)
Nov 06, 2023	48.23	48.48	47.75	48.47	346,485	+0.15(+0.31%)
Nov 03, 2023	48.54	48.55	47.61	48.32	381,890	+0.98(+2.06%)
Nov 02, 2023	47.37	48.21	46.65	47.34	567,519	+0.28(+0.59%)
Nov 01, 2023	46.53	47.10	46.22	47.07	431,200	+0.54(+1.16%)
Oct 31, 2023	45.59	46.75	45.59	46.53	869,125	+0.93(+2.03%)
Oct 30, 2023	45.88	45.90	45.38	45.60	759,705	+0.27(+0.59%)
Oct 27, 2023	45.66	45.79	44.94	45.33	515,154	-0.39(-0.86%)
Oct 26, 2023	45.89	46.41	45.66	45.73	535,006	-0.02(-0.04%)
Oct 25, 2023	45.55	46.02	45.55	45.75	341,152	-0.25(-0.54%)
Oct 24, 2023	46.36	46.70	45.74	45.99	296,207	-0.20(-0.43%)
Oct 23, 2023	46.07	46.40	45.70	46.19	643,116	-0.03(-0.06%)
Oct 20, 2023	46.70	46.84	45.87	46.22	577,599	-0.42(-0.91%)
Oct 19, 2023	47.38	47.68	46.37	46.64	382,761	-1.05(-2.21%)
Oct 18, 2023	48.21	48.52	47.60	47.70	357,730	-1.00(-2.06%)
Oct 17, 2023	48.19	49.09	48.19	48.70	607,904	+0.34(+0.71%)
Oct 16, 2023	47.67	48.49	47.53	48.36	495,665	+1.22(+2.59%)
Oct 13, 2023	47.97	48.24	46.77	47.14	387,395	-0.68(-1.42%)
Oct 12, 2023	48.08	48.08	47.12	47.82	411,880	-0.16(-0.33%)
Oct 11, 2023	47.36	47.98	47.36	47.97	304,473	+0.60(+1.27%)
Oct 10, 2023	47.12	47.73	47.12	47.37	339,787	+0.41(+0.88%)
Oct 09, 2023	46.47	47.33	46.47	46.96	248,610	+0.14(+0.29%)
Oct 06, 2023	46.60	47.39	46.60	46.82	737,887	+0.03(+0.06%)
Oct 05, 2023	46.18	46.95	46.18	46.79	692,662	+0.53(+1.15%)
Oct 04, 2023	45.60	46.47	45.52	46.26	460,510	+0.62(+1.36%)
Oct 03, 2023	45.96	46.09	45.11	45.64	481,443	-0.54(-1.17%)
Oct 02, 2023	46.59	46.82	46.07	46.18	543,572	-0.39(-0.85%)
Sep 29, 2023	47.46	47.65	46.46	46.57	694,635	-1.01(-2.13%)
Sep 28, 2023	47.20	47.91	47.10	47.59	339,796	+0.45(+0.96%)
Sep 27, 2023	47.65	47.65	46.87	47.14	322,521	-0.26(-0.54%)
Sep 26, 2023	47.67	47.91	47.17	47.39	340,102	-0.56(-1.17%)
Sep 25, 2023	47.41	48.11	47.91	47.95	278,804	+0.30(+0.62%)
Sep 22, 2023	47.71	48.13	47.65	47.66	499,890	-0.14(-0.29%)
Sep 21, 2023	48.22	48.28	47.77	47.80	428,033	-0.65(-1.34%)
Sep 20, 2023	49.23	49.41	48.44	48.45	460,716	-0.56(-1.15%)
Sep 19, 2023	49.30	49.51	48.97	49.01	421,800	-0.31(-0.62%)
Sep 18, 2023	48.88	49.49	48.75	49.31	427,862	+0.74(+1.52%)
Sep 15, 2023	48.17	48.58	48.14	48.57	1,158,542	+0.07(+0.14%)
Sep 14, 2023	48.62	49.02	48.25	48.50	490,809	+0.31(+0.63%)
Sep 13, 2023	49.19	49.34	48.02	48.20	494,927	-0.77(-1.57%)
Sep 12, 2023	48.87	49.24	48.84	48.97	303,257	+0.17(+0.34%)
Sep 11, 2023	49.15	49.28	48.69	48.80	350,098	-0.08(-0.16%)
Sep 08, 2023	48.50	49.15	48.45	48.88	316,513	+0.16(+0.32%)
Sep 07, 2023	48.89	49.15	48.52	48.72	423,972	-0.03(-0.06%)
Sep 06, 2023	48.60	48.96	48.50	48.75	503,366	+0.20(+0.41%)
Sep 05, 2023	49.65	49.67	48.01	48.55	610,628	-1.44(-2.88%)
Sep 01, 2023	49.74	50.27	49.74	49.99	294,895	+0.53(+1.08%)
Aug 31, 2023	49.52	49.90	49.30	49.46	556,090	-0.12(-0.24%)
Aug 30, 2023	49.47	49.96	49.47	49.58	307,319	-0.09(-0.18%)
Aug 29, 2023	49.49	49.75	49.13	49.67	330,040	+0.28(+0.58%)
Aug 28, 2023	49.42	50.02	49.33	49.38	311,101	-0.18(-0.36%)
Aug 25, 2023	49.54	50.02	49.16	49.56	277,859	+0.15(+0.30%)
Aug 24, 2023	48.98	49.80	48.98	49.41	314,017	+0.28(+0.58%)
Aug 23, 2023	48.80	49.16	48.51	49.13	263,801	+0.51(+1.05%)
Aug 22, 2023	49.22	49.23	48.56	48.62	288,171	-0.39(-0.80%)
Aug 21, 2023	49.31	49.53	48.84	49.01	347,300	-0.32(-0.66%)
Aug 18, 2023	48.87	49.60	48.87	49.33	572,910	-0.01(-0.02%)
Aug 17, 2023	49.72	49.78	49.16	49.34	329,821	-0.23(-0.45%)
Aug 16, 2023	50.60	51.02	49.54	49.57	322,590	-1.02(-2.01%)
Aug 15, 2023	50.92	51.31	50.57	50.59	368,066	-0.80(-1.56%)
Aug 14, 2023	51.02	51.48	50.91	51.39	262,271	+0.09(+0.17%)
Aug 11, 2023	50.74	51.45	50.74	51.30	245,345	+0.26(+0.52%)
Aug 10, 2023	51.81	52.22	50.87	51.04	324,426	-0.59(-1.14%)
Aug 09, 2023	51.73	52.17	51.53	51.63	366,625	-0.24(-0.45%)
Aug 08, 2023	51.69	51.89	51.34	51.86	436,431	-0.28(-0.55%)
Aug 07, 2023	52.20	52.59	51.55	52.15	430,990	+0.44(+0.85%)
Aug 04, 2023	50.65	52.56	49.46	51.70	824,753	+1.60(+3.19%)
Aug 03, 2023	49.35	50.31	49.35	50.11	1,040,549	+0.46(+0.93%)
Aug 02, 2023	48.40	50.03	48.38	49.65	719,894	+0.99(+2.03%)
Aug 01, 2023	48.39	48.71	48.21	48.66	290,970	+0.05(+0.10%)
Jul 31, 2023	48.71	48.97	48.36	48.61	408,241	-0.14(-0.28%)
Jul 28, 2023	49.25	49.25	48.45	48.75	420,042	-0.03(-0.06%)
Jul 27, 2023	49.28	49.36	48.51	48.77	374,795	-0.19(-0.38%)
Jul 26, 2023	48.52	49.13	48.52	48.96	371,750	+0.44(+0.91%)
Jul 25, 2023	48.61	49.12	48.47	48.52	425,159	-0.10(-0.20%)
Jul 24, 2023	48.13	48.65	48.03	48.62	499,895	+0.40(+0.83%)
Jul 21, 2023	48.72	48.83	48.11	48.22	592,290	-0.24(-0.51%)
Jul 20, 2023	48.38	48.48	48.03	48.46	674,786	+0.20(+0.41%)
Jul 19, 2023	48.11	48.37	47.91	48.27	484,355	+0.24(+0.51%)
Jul 18, 2023	47.84	48.21	47.77	48.02	273,065	+0.39(+0.82%)
Jul 17, 2023	46.71	47.84	46.65	47.63	569,274	+0.73(+1.57%)
Jul 14, 2023	47.01	47.01	46.37	46.89	337,937	-0.05(-0.10%)
Jul 13, 2023	46.68	46.99	46.61	46.94	440,379	+0.30(+0.65%)
Jul 12, 2023	46.79	46.80	46.43	46.64	401,834	+0.68(+1.47%)
Jul 11, 2023	45.76	46.06	45.73	45.96	368,994	+0.49(+1.08%)
Jul 10, 2023	44.88	45.75	44.84	45.47	344,801	+0.32(+0.72%)
Jul 07, 2023	44.76	45.47	44.76	45.15	601,894	+0.49(+1.10%)
Jul 06, 2023	44.82	44.91	44.06	44.66	592,117	-0.73(-1.60%)
Jul 05, 2023	45.99	46.06	45.38	45.38	328,004	-0.96(-2.07%)
Jul 03, 2023	45.62	46.50	45.62	46.34	208,090	+0.48(+1.05%)
Jun 30, 2023	46.06	46.42	45.73	45.86	493,450	+0.12(+0.26%)
Jun 29, 2023	45.23	45.83	45.03	45.75	356,329	+0.60(+1.32%)
Jun 28, 2023	44.51	45.16	44.11	45.15	666,732	+0.92(+2.08%)
Jun 27, 2023	43.62	44.33	43.60	44.23	446,226	+0.73(+1.67%)
Jun 26, 2023	43.45	44.20	43.45	43.50	390,111	-0.03(-0.07%)
Jun 23, 2023	43.33	44.11	43.33	43.53	1,156,150	-0.31(-0.72%)
Jun 22, 2023	43.86	44.05	43.57	43.85	395,834	-0.01(-0.02%)
Jun 21, 2023	44.05	44.21	43.79	43.86	395,294	-0.40(-0.91%)
Jun 20, 2023	44.29	44.48	43.97	44.26	375,870	-0.01(-0.02%)
Jun 16, 2023	45.01	45.11	44.03	44.27	1,244,148	-0.33(-0.75%)
Jun 15, 2023	44.00	44.62	43.93	44.60	461,112	+2.64(+6.28%)
May 08, 2023	41.92	42.25	41.37	41.96	313,698	+0.44(+1.06%)
May 05, 2023	41.48	42.04	40.32	41.53	608,551	+1.55(+3.88%)
May 04, 2023	40.26	40.40	39.29	39.98	430,343	-0.72(-1.77%)
May 03, 2023	40.70	41.61	40.59	40.70	515,948	+0.22(+0.55%)
May 02, 2023	41.14	41.14	39.58	40.47	589,978	-0.88(-2.12%)
May 01, 2023	41.22	41.84	41.10	41.35	316,097	-0.03(-0.07%)
Apr 28, 2023	40.43	41.53	40.34	41.38	366,069	+0.95(+2.34%)
Apr 27, 2023	39.74	40.56	39.74	40.43	537,490	+0.80(+2.02%)
Apr 26, 2023	39.68	40.22	39.53	39.64	324,849	-0.42(-1.05%)
Apr 25, 2023	40.02	40.24	39.78	40.05	320,492	-0.44(-1.08%)
Apr 24, 2023	40.65	40.77	40.35	40.49	212,863	-0.27(-0.67%)
Apr 21, 2023	40.76	40.85	40.34	40.77	309,764	+0.01(+0.02%)
Apr 20, 2023	40.73	40.93	40.49	40.76	295,790	-0.11(-0.26%)
Apr 19, 2023	40.60	40.90	40.40	40.86	258,719	+0.19(+0.48%)
Apr 18, 2023	40.77	40.82	40.43	40.67	259,055	-0.06(-0.14%)
Apr 17, 2023	40.34	40.76	40.16	40.73	262,213	+0.11(+0.26%)
Apr 14, 2023	40.67	40.79	40.22	40.62	335,943	+0.17(+0.41%)
Apr 13, 2023	40.17	40.53	39.90	40.45	276,386	+0.31(+0.78%)
Apr 12, 2023	40.12	40.42	39.80	40.14	320,897	+0.31(+0.78%)
Apr 11, 2023	39.06	39.96	39.06	39.83	447,330	+1.08(+2.79%)
Apr 10, 2023	38.64	38.91	38.42	38.75	396,863	-0.01(-0.03%)
Apr 06, 2023	38.66	39.03	38.54	38.76	268,481	+0.22(+0.58%)
Apr 05, 2023	37.84	38.62	37.84	38.53	383,574	+0.29(+0.76%)
Apr 04, 2023	39.25	39.26	38.04	38.24	448,169	-0.92(-2.34%)

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.