Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)