Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.50	46.76	45.66	45.78	477,316	-1.01(-2.15%)
Jan 30, 2020	46.19	46.82	45.95	46.79	232,900	+0.22(+0.48%)
Jan 29, 2020	47.08	47.26	46.52	46.57	276,207	-0.46(-0.98%)
Jan 28, 2020	47.12	47.27	46.96	47.03	298,273	+0.11(+0.24%)
Jan 27, 2020	46.70	47.30	46.58	46.92	380,585	-0.45(-0.95%)
Jan 24, 2020	48.25	48.45	46.97	47.37	412,626	-0.90(-1.87%)
Jan 23, 2020	48.17	48.40	47.49	48.28	530,272	+0.05(+0.10%)
Jan 22, 2020	47.74	48.45	47.73	48.23	470,170	+0.58(+1.22%)
Jan 21, 2020	47.62	48.02	47.30	47.65	604,163	-0.23(-0.48%)
Jan 17, 2020	48.16	48.52	47.50	47.88	734,016	+0.54(+1.15%)
Jan 16, 2020	46.88	47.35	46.72	47.33	813,201	+0.60(+1.28%)
Jan 15, 2020	46.57	46.97	46.50	46.73	373,506	+0.14(+0.30%)
Jan 14, 2020	46.55	46.81	46.21	46.60	427,678	+0.02(+0.04%)
Jan 13, 2020	46.87	47.08	46.42	46.58	424,992	-0.18(-0.38%)
Jan 10, 2020	46.96	47.15	46.58	46.75	593,151	-0.21(-0.45%)
Jan 09, 2020	46.75	47.14	46.54	46.96	840,610	+0.65(+1.39%)
Jan 08, 2020	46.68	46.93	46.30	46.32	592,295	-0.36(-0.77%)
Jan 07, 2020	46.86	47.22	46.67	46.68	342,141	-0.40(-0.84%)
Jan 06, 2020	47.11	47.43	46.84	47.08	501,206	-0.44(-0.93%)
Jan 03, 2020	46.72	47.81	46.63	47.52	734,341	+0.12(+0.25%)
Jan 02, 2020	48.03	48.20	47.00	47.40	632,083	-0.58(-1.21%)
Dec 31, 2019	47.79	48.28	47.72	47.98	511,665	+0.14(+0.29%)
Dec 30, 2019	48.43	48.43	47.80	47.84	363,127	-0.41(-0.84%)
Dec 27, 2019	47.97	48.54	47.76	48.25	1,222,602	+0.43(+0.91%)
Dec 26, 2019	48.50	48.56	47.67	47.81	420,610	-0.57(-1.18%)
Dec 24, 2019	48.00	48.40	47.81	48.39	403,308	+0.33(+0.69%)
Dec 23, 2019	48.86	48.87	48.04	48.05	543,115	-0.66(-1.36%)
Dec 20, 2019	48.70	49.24	48.63	48.72	1,242,540	-0.02(-0.04%)
Dec 19, 2019	49.35	49.35	48.40	48.74	826,195	-0.47(-0.96%)
Dec 18, 2019	50.25	50.31	49.13	49.21	638,887	-0.74(-1.48%)
Dec 17, 2019	49.83	50.16	49.83	49.95	621,789	+0.26(+0.52%)
Dec 16, 2019	49.48	49.93	49.12	49.69	736,389	+0.54(+1.11%)
Dec 13, 2019	49.77	49.78	48.95	49.14	876,615	-0.69(-1.39%)
Dec 12, 2019	50.27	50.76	49.76	49.83	637,828	-0.42(-0.83%)
Dec 11, 2019	50.32	50.98	50.18	50.25	453,175	+0.23(+0.46%)
Dec 10, 2019	50.27	50.37	49.89	50.02	443,325	-0.33(-0.66%)
Dec 09, 2019	49.59	50.55	49.48	50.35	606,541	+0.61(+1.22%)
Dec 06, 2019	50.14	50.53	49.61	49.74	436,682	+0.06(+0.11%)
Dec 05, 2019	49.60	50.17	49.49	49.69	487,882	+0.34(+0.69%)
Dec 04, 2019	49.62	49.89	49.14	49.35	553,391	-0.09(-0.19%)
Dec 03, 2019	49.58	49.86	48.54	49.44	554,743	-0.62(-1.24%)
Dec 02, 2019	50.48	50.65	49.73	50.06	835,035	-0.24(-0.48%)
Nov 29, 2019	51.15	51.39	50.30	50.30	245,783	-0.99(-1.94%)
Nov 27, 2019	50.62	51.34	50.36	51.29	446,365	+0.81(+1.60%)
Nov 26, 2019	49.77	50.53	49.64	50.48	382,011	+0.82(+1.65%)
Nov 25, 2019	49.38	50.15	49.25	49.66	494,245	+0.35(+0.71%)
Nov 22, 2019	49.17	49.64	49.04	49.31	259,365	+0.22(+0.45%)
Nov 21, 2019	49.55	49.65	49.03	49.09	337,603	-0.18(-0.37%)
Nov 20, 2019	49.89	50.18	48.88	49.27	543,610	-0.67(-1.35%)
Nov 19, 2019	49.93	50.25	49.62	49.95	606,783	+0.38(+0.76%)
Nov 18, 2019	49.48	49.84	49.21	49.57	419,432	+0.12(+0.24%)
Nov 15, 2019	50.24	50.29	49.38	49.45	630,865	-0.57(-1.14%)
Nov 14, 2019	49.57	50.10	49.57	50.02	431,719	+0.21(+0.43%)
Nov 13, 2019	48.93	49.92	48.70	49.81	551,210	+0.39(+0.78%)
Nov 12, 2019	49.09	49.70	48.76	49.42	570,709	+0.34(+0.69%)
Nov 11, 2019	48.94	49.45	48.45	49.08	361,257	-0.31(-0.63%)
Nov 08, 2019	49.24	49.47	45.93	49.39	824,276	+0.94(+1.94%)
Nov 07, 2019	48.60	49.02	48.09	48.45	599,786	+0.30(+0.63%)
Nov 06, 2019	48.17	48.77	47.71	48.15	455,186	-0.12(-0.25%)
Nov 05, 2019	48.40	48.43	47.86	48.27	337,362	+0.14(+0.29%)
Nov 04, 2019	48.32	48.44	47.98	48.13	274,675	+0.21(+0.44%)