Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.52	46.77	45.68	45.80	477,188	-1.01(-2.15%)
Jan 30, 2020	46.20	46.83	45.96	46.80	232,837	+0.22(+0.48%)
Jan 29, 2020	47.10	47.27	46.53	46.58	276,133	-0.46(-0.98%)
Jan 28, 2020	47.13	47.28	46.97	47.04	298,193	+0.11(+0.24%)
Jan 27, 2020	46.71	47.31	46.59	46.93	380,483	-0.45(-0.95%)
Jan 24, 2020	48.26	48.46	46.99	47.38	412,515	-0.90(-1.87%)
Jan 23, 2020	48.19	48.42	47.50	48.29	530,129	+0.05(+0.10%)
Jan 22, 2020	47.75	48.46	47.74	48.24	470,043	+0.58(+1.22%)
Jan 21, 2020	47.63	48.03	47.31	47.66	604,001	-0.23(-0.48%)
Jan 17, 2020	48.17	48.53	47.51	47.89	733,819	+0.54(+1.15%)
Jan 16, 2020	46.89	47.37	46.73	47.35	812,982	+0.60(+1.28%)
Jan 15, 2020	46.58	46.99	46.52	46.75	373,405	+0.14(+0.30%)
Jan 14, 2020	46.56	46.82	46.22	46.61	427,563	+0.02(+0.04%)
Jan 13, 2020	46.89	47.09	46.43	46.59	424,878	-0.18(-0.38%)
Jan 10, 2020	46.98	47.16	46.59	46.77	592,991	-0.21(-0.45%)
Jan 09, 2020	46.77	47.15	46.55	46.98	840,384	+0.65(+1.39%)
Jan 08, 2020	46.69	46.94	46.31	46.33	592,135	-0.36(-0.77%)
Jan 07, 2020	46.88	47.24	46.68	46.69	342,049	-0.40(-0.84%)
Jan 06, 2020	47.13	47.44	46.85	47.09	501,071	-0.44(-0.93%)
Jan 03, 2020	46.74	47.83	46.65	47.53	734,144	+0.12(+0.25%)
Jan 02, 2020	48.04	48.21	47.01	47.41	631,913	-0.58(-1.21%)
Dec 31, 2019	47.80	48.30	47.73	47.99	511,528	+0.14(+0.29%)
Dec 30, 2019	48.45	48.45	47.81	47.85	363,030	-0.41(-0.84%)
Dec 27, 2019	47.98	48.56	47.77	48.26	1,222,273	+0.43(+0.91%)
Dec 26, 2019	48.51	48.57	47.68	47.83	420,497	-0.57(-1.18%)
Dec 24, 2019	48.01	48.41	47.83	48.40	403,199	+0.33(+0.69%)
Dec 23, 2019	48.87	48.88	48.05	48.07	542,969	-0.66(-1.36%)
Dec 20, 2019	48.71	49.26	48.64	48.73	1,242,205	-0.02(-0.04%)
Dec 19, 2019	49.36	49.36	48.41	48.75	825,973	-0.47(-0.96%)
Dec 18, 2019	50.26	50.32	49.15	49.22	638,716	-0.74(-1.48%)
Dec 17, 2019	49.85	50.17	49.85	49.96	621,621	+0.26(+0.52%)
Dec 16, 2019	49.50	49.94	49.14	49.70	736,191	+0.54(+1.11%)
Dec 13, 2019	49.78	49.79	48.96	49.16	876,379	-0.69(-1.39%)
Dec 12, 2019	50.28	50.77	49.77	49.85	637,656	-0.42(-0.83%)
Dec 11, 2019	50.34	50.99	50.19	50.26	453,053	+0.23(+0.46%)
Dec 10, 2019	50.28	50.38	49.90	50.03	443,206	-0.33(-0.66%)
Dec 09, 2019	49.61	50.57	49.50	50.37	606,378	+0.61(+1.22%)
Dec 06, 2019	50.15	50.54	49.63	49.76	436,564	+0.06(+0.11%)
Dec 05, 2019	49.62	50.18	49.51	49.70	487,751	+0.34(+0.69%)
Dec 04, 2019	49.64	49.90	49.16	49.36	553,242	-0.09(-0.19%)
Dec 03, 2019	49.59	49.88	48.56	49.45	554,594	-0.62(-1.24%)
Dec 02, 2019	50.49	50.66	49.74	50.07	834,811	-0.24(-0.48%)
Nov 29, 2019	51.17	51.40	50.31	50.31	245,717	-0.99(-1.94%)
Nov 27, 2019	50.63	51.35	50.37	51.30	446,245	+0.81(+1.60%)
Nov 26, 2019	49.78	50.55	49.66	50.49	381,909	+0.82(+1.65%)
Nov 25, 2019	49.39	50.16	49.26	49.67	494,112	+0.35(+0.71%)
Nov 22, 2019	49.19	49.66	49.05	49.32	259,295	+0.22(+0.45%)
Nov 21, 2019	49.56	49.66	49.04	49.10	337,512	-0.18(-0.37%)
Nov 20, 2019	49.90	50.19	48.89	49.29	543,464	-0.67(-1.35%)
Nov 19, 2019	49.94	50.26	49.64	49.96	606,619	+0.38(+0.76%)
Nov 18, 2019	49.49	49.85	49.22	49.58	419,319	+0.12(+0.24%)
Nov 15, 2019	50.25	50.30	49.40	49.46	630,696	-0.57(-1.14%)
Nov 14, 2019	49.58	50.12	49.58	50.03	431,603	+0.21(+0.43%)
Nov 13, 2019	48.95	49.93	48.72	49.82	551,061	+0.39(+0.78%)
Nov 12, 2019	49.10	49.71	48.77	49.43	570,556	+0.34(+0.69%)
Nov 11, 2019	48.96	49.46	48.46	49.09	361,159	-0.31(-0.63%)
Nov 08, 2019	49.25	49.48	45.95	49.41	824,054	+0.94(+1.94%)
Nov 07, 2019	48.62	49.03	48.10	48.47	599,625	+0.30(+0.63%)
Nov 06, 2019	48.18	48.78	47.72	48.16	455,063	-0.12(-0.25%)
Nov 05, 2019	48.41	48.44	47.87	48.28	337,271	+0.14(+0.29%)
Nov 04, 2019	48.33	48.45	47.99	48.15	274,601	+0.21(+0.44%)