Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.80	43.31		43.29	1,094,666	+1.01(+2.38%)
Jan 28, 2022	41.73	42.29	40.84	42.28	1,000,276	+0.65(+1.57%)
Jan 27, 2022	43.39	43.64	41.13	41.63	957,719	-1.46(-3.39%)
Jan 26, 2022	43.93	44.25	42.32	43.09	1,233,483	-0.27(-0.63%)
Jan 25, 2022	42.65	43.66	41.77	43.37	2,042,065	+0.30(+0.70%)
Jan 24, 2022	42.20	43.25	41.53	43.06	1,280,829	+0.41(+0.96%)
Jan 21, 2022	43.70	44.31	42.51	42.65	845,844	-1.15(-2.62%)
Jan 20, 2022	44.60	45.23	43.68	43.80	762,088	-0.59(-1.32%)
Jan 19, 2022	45.91	46.12	44.22	44.39	1,115,372	-1.42(-3.11%)
Jan 18, 2022	46.38	46.76	45.68	45.81	582,619	-0.99(-2.11%)
Jan 14, 2022				46.80	0	-0.11(-0.24%)
Jan 13, 2022	47.26	47.59	46.77	46.91	434,131	-0.03(-0.06%)
Jan 12, 2022	46.80	47.43	46.55	46.94	710,725	+0.19(+0.41%)
Jan 11, 2022	47.06	47.24	46.25	46.75	920,563	-0.01(-0.02%)
Jan 10, 2022	45.90	46.86	45.53	46.76	1,067,141	+1.50(+3.31%)
Jan 07, 2022	44.41	45.42	44.41	45.26	761,510	+0.88(+1.99%)
Jan 06, 2022	43.47	44.59	43.47	44.38	914,972	+1.11(+2.56%)
Jan 05, 2022	44.19	44.44	43.24	43.27	753,880	-0.60(-1.36%)
Jan 04, 2022	43.63	44.26	43.54	43.87	671,601	+0.60(+1.38%)
Jan 03, 2022	43.03	43.92	42.92	43.27	748,424	+0.09(+0.20%)
Dec 31, 2021	43.23	43.54	43.02	43.19	443,544	-0.03(-0.07%)
Dec 30, 2021	43.24	43.63	43.16	43.21	535,304	+0.07(+0.15%)
Dec 29, 2021	42.89	43.27	42.58	43.15	463,497	+0.33(+0.78%)
Dec 28, 2021	42.33	43.03	42.33	42.82	386,870	+0.20(+0.47%)
Dec 27, 2021	42.23	42.62	41.88	42.62	361,502	+0.42(+0.99%)
Dec 23, 2021	42.03	42.43	41.86	42.20	325,036	+0.41(+0.98%)
Dec 22, 2021	40.94	41.79	40.94	41.79	412,896	+0.68(+1.66%)
Dec 21, 2021	40.13	41.26	39.98	41.11	723,546	+1.34(+3.36%)
Dec 20, 2021	41.29	41.29	39.21	39.77	829,064	-1.96(-4.70%)
Dec 17, 2021	41.46	42.05	40.92	41.73	2,431,640	+0.05(+0.11%)
Dec 16, 2021	42.44	42.53	41.45	41.69	1,030,423	-0.24(-0.57%)
Dec 15, 2021	41.34	42.13	40.72	41.92	935,843	+0.54(+1.31%)
Dec 14, 2021	41.83	42.55	41.28	41.38	546,267	-0.34(-0.82%)
Dec 13, 2021	41.70	42.00	41.46	41.72	889,581	+0.42(+1.01%)
Dec 10, 2021	41.92	41.92	41.04	41.31	513,767	-0.25(-0.59%)
Dec 09, 2021	41.27	41.95	40.94	41.55	467,046	-0.31(-0.75%)
Dec 08, 2021	41.89	42.29	41.51	41.87	494,717	+0.08(+0.18%)
Dec 07, 2021	41.58	42.10	41.33	41.79	491,691	+0.65(+1.57%)
Dec 06, 2021	41.12	41.81	40.70	41.15	709,412	+0.78(+1.93%)
Dec 03, 2021	41.11	41.43	40.07	40.37	554,227	-0.73(-1.78%)
Dec 02, 2021	39.99	41.31	39.93	41.10	757,120	+1.55(+3.91%)
Dec 01, 2021	40.50	41.26	39.53	39.55	995,889	+0.11(+0.29%)
Nov 30, 2021	39.37	39.86	39.01	39.44	731,262	-0.37(-0.93%)
Nov 29, 2021	40.95	41.06	39.70	39.81	645,322	-0.66(-1.63%)
Nov 26, 2021	41.75	42.08	39.89	40.47	521,216	-2.49(-5.80%)
Nov 24, 2021	42.79	43.22	42.69	42.96	513,192	+0.04(+0.09%)
Nov 23, 2021	42.76	43.21	42.48	42.92	751,046	+0.37(+0.87%)
Nov 22, 2021	43.19	43.60	42.54	42.56	614,096	-0.26(-0.62%)
Nov 19, 2021	42.07	43.21	42.05	42.82	963,250	+0.34(+0.80%)
Nov 18, 2021	43.03	42.65	42.42	42.48	587,870	-0.54(-1.25%)
Nov 17, 2021	43.26	43.62	42.51	43.02	685,650	-0.50(-1.15%)
Nov 16, 2021	43.72	43.95	43.32	43.52	617,600	-0.25(-0.56%)
Nov 15, 2021	44.01	44.12	43.52	43.77	896,163	-0.03(-0.06%)
Nov 12, 2021	44.48	44.48	43.65	43.79	231,845	-0.58(-1.30%)
Nov 11, 2021	44.43	44.87	44.27	44.37	348,963	-0.11(-0.25%)
Nov 10, 2021	43.96			44.48	617,900	+0.59(+1.33%)
Nov 09, 2021	45.04	45.04	43.85	43.90	441,338	-1.38(-3.04%)
Nov 08, 2021	45.61	46.06	44.95	45.28	401,726	-0.21(-0.46%)
Nov 05, 2021	46.93	46.93	45.31	45.48	592,983	+0.93(+2.08%)
Nov 04, 2021	45.29	45.46	44.14	44.56	602,019	-0.60(-1.34%)
Nov 03, 2021	46.23	46.31	45.07	45.16	743,013	-1.15(-2.49%)
Nov 02, 2021	46.65	47.02	46.27	46.31	464,655	-0.30(-0.65%)