Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.75	41.08	39.04	39.24	841,006	-1.74(-4.24%)
Jan 28, 2021	40.34	41.81	39.94	40.98	1,016,243	+1.27(+3.19%)
Jan 27, 2021	39.79	40.28	38.65	39.71	965,765	-1.13(-2.76%)
Jan 26, 2021	42.58	42.58	40.73	40.84	784,943	-1.36(-3.22%)
Jan 25, 2021	42.43	42.53	41.30	42.20	596,814	-0.78(-1.81%)
Jan 22, 2021	43.30	43.48	39.94	42.98	2,027,156	-0.92(-2.09%)
Jan 21, 2021	45.67	45.97	43.48	43.90	1,233,379	-1.47(-3.25%)
Jan 20, 2021	44.28	45.49	44.22	45.37	938,860	+1.03(+2.33%)
Jan 19, 2021	44.98	45.11	43.93	44.34	1,061,332	-0.79(-1.75%)
Jan 15, 2021	44.76	45.55	44.66	45.13	522,724	-0.35(-0.76%)
Jan 14, 2021	45.62	45.95	45.06	45.47	541,094	+0.28(+0.62%)
Jan 13, 2021	45.63	45.63	44.32	45.19	795,062	-0.18(-0.39%)
Jan 12, 2021	45.80	46.47	44.79	45.37	678,353	-0.26(-0.58%)
Jan 11, 2021	44.36	45.81	44.12	45.63	1,089,738	+0.68(+1.50%)
Jan 08, 2021	44.12	45.05	43.64	44.96	1,279,417	+0.79(+1.78%)
Jan 07, 2021	42.95	44.42	42.95	44.17	769,305	+1.59(+3.72%)
Jan 06, 2021	40.94	42.95	40.92	42.58	1,142,492	+2.58(+6.45%)
Jan 05, 2021	39.68	40.58	39.61	40.00	814,564	+0.45(+1.14%)
Jan 04, 2021	40.85	40.88	38.69	39.55	702,040	-0.98(-2.41%)
Dec 31, 2020		40.53	40.53	40.53	361,370	+0.09(+0.23%)
Dec 30, 2020	40.16	40.80	40.16	40.43	361,370	+0.28(+0.70%)
Dec 29, 2020	40.94	41.19	40.10	40.15	506,459	-0.82(-1.99%)
Dec 28, 2020	41.54	41.90	40.89	40.97	263,542	-0.23(-0.55%)
Dec 24, 2020	41.76	41.76	40.74	41.19	137,502	-0.25(-0.61%)
Dec 23, 2020	41.28	42.11	41.28	41.45	449,406	+0.35(+0.84%)
Dec 22, 2020	41.73	41.73	40.70	41.10	410,349	-0.54(-1.31%)
Dec 21, 2020	40.96	41.68	39.98	41.65	899,488	+0.38(+0.93%)
Dec 18, 2020	41.95	42.72	40.77	41.26	2,238,420	-0.58(-1.39%)
Dec 17, 2020	43.03	43.03	41.53	41.84	687,647	-1.23(-2.85%)
Dec 16, 2020	42.58	43.30	41.48	43.07	816,455	+0.99(+2.34%)
Dec 15, 2020	40.49	42.10	39.97	42.09	1,202,101	+1.94(+4.84%)
Dec 14, 2020	41.19	41.33	39.90	40.14	694,104	-0.45(-1.11%)
Dec 11, 2020	41.21	41.83	40.53	40.59	775,879	-1.14(-2.74%)
Dec 10, 2020	41.22	41.87	40.98	41.74	1,084,586	-0.08(-0.18%)
Dec 09, 2020	41.80	42.39	41.65	41.81	1,549,995	+0.09(+0.23%)
Dec 08, 2020	41.80	42.29	41.40	41.72	970,863	-0.61(-1.44%)
Dec 07, 2020	42.69	43.01	42.15	42.33	439,931	-0.72(-1.68%)
Dec 04, 2020	42.93	43.13	41.60	43.05	554,382	+0.76(+1.80%)
Dec 03, 2020	42.52	43.30	42.06	42.29	425,418	-0.31(-0.73%)
Dec 02, 2020	42.15	42.85	41.75	42.60	372,531	+0.31(+0.73%)
Dec 01, 2020	42.01	42.50	41.76	42.29	726,856	+1.14(+2.78%)
Nov 30, 2020	41.95	42.46	41.09	41.15	647,284	-1.24(-2.92%)
Nov 27, 2020	42.55	42.68	41.97	42.39	183,130	-0.41(-0.96%)
Nov 25, 2020	43.40	43.43	42.07	42.80	716,370	-0.45(-1.04%)
Nov 24, 2020	42.93	43.69	42.71	43.25	1,031,213	+1.15(+2.73%)
Nov 23, 2020	42.70	43.10	42.06	42.10	828,742	+0.01(+0.02%)
Nov 20, 2020	42.30	42.71	41.37	42.09	550,355	-0.58(-1.36%)
Nov 19, 2020	42.21	42.82	41.56	42.67	429,269	+0.28(+0.66%)
Nov 18, 2020	43.13	44.11	42.39	42.39	933,511	-0.74(-1.71%)
Nov 17, 2020	42.14	43.23	41.71	43.12	1,291,753	+0.28(+0.65%)
Nov 16, 2020	41.14	42.84	40.29	42.84	1,097,887	+2.96(+7.43%)
Nov 13, 2020	39.82	40.27	39.28	39.88	620,847	+0.68(+1.74%)
Nov 12, 2020	39.74	40.41	38.97	39.20	791,245	-1.22(-3.01%)
Nov 11, 2020	41.50	41.98	39.88	40.41	512,108	-1.08(-2.61%)
Nov 10, 2020	41.96	42.50	41.26	41.50	861,786	+0.24(+0.59%)
Nov 09, 2020	42.07	43.72	40.91	41.26	1,418,290	+2.91(+7.58%)
Nov 06, 2020	40.18	40.74	37.01	38.35	869,978	-0.86(-2.19%)
Nov 05, 2020	39.39	40.56	39.09	39.21	1,165,611	+0.03(+0.07%)
Nov 04, 2020	38.33	39.82	37.38	39.18	716,162	-0.31(-0.78%)
Nov 03, 2020	39.08	39.95	38.37	39.49	913,651	+1.40(+3.68%)