Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	58.01	58.50	57.71	57.74	497,444	-0.01(-0.02%)
Nov 26, 2024	57.90	58.05	57.28	57.75	661,019	-0.37(-0.64%)
Nov 25, 2024	57.53	58.78	57.37	58.12	987,184	+1.36(+2.40%)
Nov 22, 2024	56.21	56.95	56.21	56.76	686,370	+0.83(+1.48%)
Nov 21, 2024	55.98	56.17	55.45	55.93	508,296	+0.22(+0.39%)
Nov 20, 2024	55.58	55.73	55.19	55.71	574,185	-0.08(-0.14%)
Nov 19, 2024	55.19	56.02	55.19	55.79	842,836	-0.21(-0.38%)
Nov 18, 2024	55.50	56.21	55.50	56.00	681,650	+0.50(+0.90%)
Nov 15, 2024	55.96	56.45	55.42	55.50	994,066	-0.16(-0.29%)
Nov 14, 2024	56.72	57.16	55.38	55.66	991,914	-1.22(-2.14%)
Nov 13, 2024	57.39	57.68	56.70	56.88	1,012,099	-0.17(-0.30%)
Nov 12, 2024	56.00	57.07	55.96	57.05	810,060	+1.05(+1.87%)
Nov 11, 2024	55.71	56.13	55.42	56.00	1,168,539	+0.73(+1.32%)
Nov 08, 2024	55.38	55.88	55.13	55.27	577,665	-0.02(-0.04%)
Nov 07, 2024	56.21	56.21	54.78	55.29	775,238	-1.14(-2.02%)
Nov 06, 2024	56.56	57.18	54.10	56.43	1,174,185	+2.78(+5.18%)
Nov 05, 2024	53.63	54.12	53.23	53.65	1,519,394	-0.46(-0.85%)
Nov 04, 2024	54.01	54.99	53.94	54.11	1,488,295	+0.34(+0.63%)
Nov 01, 2024	57.50	57.78	53.46	53.77	1,943,694	-6.24(-10.40%)
Oct 31, 2024	60.80	61.01	59.98	60.01	548,719	-0.99(-1.62%)
Oct 30, 2024	60.82	61.76	60.76	61.00	773,013	+0.10(+0.16%)
Oct 29, 2024	60.41	60.98	60.33	60.90	572,622	-0.19(-0.31%)
Oct 28, 2024	60.82	61.46	60.82	61.09	400,508	+0.63(+1.04%)
Oct 25, 2024	62.00	62.00	60.36	60.46	437,829	-1.10(-1.79%)
Oct 24, 2024	61.69	61.99	61.31	61.56	822,762	-0.24(-0.39%)
Oct 23, 2024	61.95	62.26	61.33	61.80	393,442	-0.46(-0.74%)
Oct 22, 2024	62.13	62.45	61.94	62.26	563,113	-0.14(-0.22%)
Oct 21, 2024	63.72	63.93	62.39	62.40	389,148	-1.55(-2.42%)
Oct 18, 2024	65.19	65.19	63.89	63.95	447,832	-0.95(-1.46%)
Oct 17, 2024	64.76	64.98	64.30	64.90	521,348	+0.36(+0.56%)
Oct 16, 2024	64.22	64.73	64.03	64.54	535,104	+0.82(+1.29%)
Oct 15, 2024	63.75	64.42	63.48	63.72	780,649	+0.28(+0.44%)
Oct 14, 2024	63.35	63.58	62.98	63.44	368,735	+0.06(+0.09%)
Oct 11, 2024	62.86	63.88	62.86	63.38	283,679	+0.67(+1.07%)
Oct 10, 2024	63.00	63.18	62.17	62.71	344,585	-0.50(-0.79%)
Oct 09, 2024	63.04	63.92	62.93	63.21	266,878	+0.06(+0.10%)
Oct 08, 2024	63.33	63.51	62.85	63.15	442,377	+0.39(+0.62%)
Oct 07, 2024	63.97	63.97	62.54	62.76	321,400	-1.42(-2.21%)
Oct 04, 2024	64.33	64.51	63.59	64.18	333,367	+0.92(+1.45%)
Oct 03, 2024	63.36	63.83	62.89	63.26	445,398	-0.40(-0.63%)
Oct 02, 2024	63.36	63.94	63.26	63.66	546,287	-0.16(-0.25%)
Oct 01, 2024	64.12	64.28	63.17	63.82	276,321	-0.47(-0.73%)
Sep 30, 2024	63.98	64.54	63.48	64.29	360,119	+0.42(+0.66%)
Sep 27, 2024	64.25	64.88	63.68	63.87	340,410	+0.52(+0.82%)
Sep 26, 2024	63.72	63.98	63.31	63.35	313,545	+0.12(+0.19%)
Sep 25, 2024	63.41	63.62	62.59	63.23	296,139	-0.19(-0.30%)
Sep 24, 2024	64.07	64.44	63.36	63.42	371,274	-0.78(-1.21%)
Sep 23, 2024	63.68	64.50	63.47	64.20	337,342	+0.68(+1.07%)
Sep 20, 2024	64.21	64.21	63.27	63.52	1,627,705	-1.02(-1.58%)
Sep 19, 2024	65.32	65.33	63.50	64.54	373,878	+0.26(+0.40%)
Sep 18, 2024	63.85	65.08	63.54	64.28	446,860	+0.79(+1.24%)
Sep 17, 2024	64.68	64.76	63.44	63.49	480,199	-0.83(-1.29%)
Sep 16, 2024	64.09	64.54	63.74	64.32	398,773	+0.60(+0.94%)
Sep 13, 2024	62.82	63.92	62.68	63.72	360,566	+1.70(+2.74%)
Sep 12, 2024	61.94	62.57	61.60	62.02	565,435	+0.24(+0.39%)
Sep 11, 2024	62.40	62.40	60.74	61.78	393,385	-1.17(-1.86%)
Sep 10, 2024	62.41	63.06	61.90	62.95	405,176	+0.36(+0.58%)
Sep 09, 2024	62.76	63.19	61.90	62.59	603,208	-0.04(-0.06%)
Sep 06, 2024	63.60	64.20	62.56	62.63	388,465	-0.82(-1.29%)
Sep 05, 2024	64.62	64.69	62.99	63.45	545,304	-0.73(-1.14%)
Sep 04, 2024	63.45	64.44	63.41	64.18	390,431	+0.69(+1.09%)