Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.30	47.79	46.91	47.70	561,392	+0.27(+0.58%)
Oct 30, 2019	47.99	48.02	47.24	47.43	559,042	-0.60(-1.24%)
Oct 29, 2019	48.19	48.62	47.92	48.02	423,149	-0.26(-0.53%)
Oct 28, 2019	48.75	49.14	48.00	48.28	556,304	-0.17(-0.36%)
Oct 25, 2019	47.98	49.10	47.90	48.45	492,710	+0.39(+0.82%)
Oct 24, 2019	48.29	48.40	47.64	48.06	332,316	-0.08(-0.17%)
Oct 23, 2019	47.95	48.37	47.54	48.14	515,901	+0.10(+0.21%)
Oct 22, 2019	47.26	48.68	47.23	48.04	765,060	+0.96(+2.04%)
Oct 21, 2019	46.63	47.48	46.63	47.08	565,364	+0.80(+1.72%)
Oct 18, 2019	45.60	46.49	45.60	46.28	654,981	+0.49(+1.06%)
Oct 17, 2019	45.54	46.08	45.36	45.80	468,817	+0.38(+0.83%)
Oct 16, 2019	45.21	45.57	45.00	45.42	487,782	+0.14(+0.30%)
Oct 15, 2019	44.24	45.63	44.12	45.28	489,550	+1.03(+2.32%)
Oct 14, 2019	44.51	44.82	44.13	44.26	205,122	-0.47(-1.04%)
Oct 11, 2019	44.51	45.27	44.49	44.73	516,079	+0.92(+2.09%)
Oct 10, 2019	43.73	44.18	43.55	43.81	432,943	+0.44(+1.01%)
Oct 09, 2019	43.31	43.59	42.90	43.37	327,821	+0.49(+1.15%)
Oct 08, 2019	42.96	43.62	42.81	42.88	490,995	-0.62(-1.43%)
Oct 07, 2019	43.56	44.01	43.48	43.50	350,429	-0.36(-0.81%)
Oct 04, 2019	42.79	43.86	42.79	43.86	412,994	+1.18(+2.77%)
Oct 03, 2019	42.79	43.01	42.05	42.67	906,931	-0.36(-0.83%)
Oct 02, 2019	43.35	43.43	42.54	43.03	663,121	-0.81(-1.84%)
Oct 01, 2019	44.01	44.64	43.67	43.84	490,825	+0.18(+0.42%)
Sep 30, 2019	44.53	44.53	43.59	43.65	719,764	-0.72(-1.63%)
Sep 27, 2019	45.46	45.60	44.20	44.38	468,577	-0.89(-1.96%)
Sep 26, 2019	45.21	45.46	44.73	45.27	364,857	+0.02(+0.04%)
Sep 25, 2019	44.78	45.43	43.58	45.25	555,609	+0.38(+0.86%)
Sep 24, 2019	45.05	45.49	44.65	44.86	586,026	-0.17(-0.39%)
Sep 23, 2019	47.04	47.28	44.65	45.04	1,146,628	-2.01(-4.26%)
Sep 20, 2019	45.50	47.65	45.50	47.04	2,230,191	+1.76(+3.88%)
Sep 19, 2019	44.62	45.75	44.62	45.28	666,573	+0.73(+1.64%)
Sep 18, 2019	44.58	44.76	44.13	44.55	482,267	-0.08(-0.18%)
Sep 17, 2019	44.32	44.65	44.03	44.63	591,312	+0.10(+0.23%)
Sep 16, 2019	43.46	44.63	43.30	44.53	411,564	+0.74(+1.69%)
Sep 13, 2019	44.60	44.66	43.66	43.79	762,106	-0.54(-1.22%)
Sep 12, 2019	45.37	45.40	44.29	44.33	532,180	-0.99(-2.18%)
Sep 11, 2019	45.03	45.45	44.27	45.32	559,274	+0.66(+1.48%)
Sep 10, 2019	45.50	45.50	44.08	44.66	512,214	-0.75(-1.65%)
Sep 09, 2019	44.38	45.54	44.19	45.41	496,412	+1.28(+2.91%)
Sep 06, 2019	44.84	45.77	44.05	44.13	547,637	-0.66(-1.47%)
Sep 05, 2019	44.75	45.39	44.40	44.79	460,973	+0.60(+1.35%)
Sep 04, 2019	44.78	44.78	43.92	44.19	312,026	-0.14(-0.31%)
Sep 03, 2019	44.07	44.71	43.92	44.33	614,124	+0.05(+0.12%)
Aug 30, 2019	44.82	44.92	43.94	44.28	419,862	-0.25(-0.55%)
Aug 29, 2019	43.99	44.64	43.96	44.52	332,926	+1.03(+2.37%)
Aug 28, 2019	42.88	43.65	42.65	43.49	665,332	+0.48(+1.13%)
Aug 27, 2019	44.33	44.33	42.91	43.01	374,622	-1.02(-2.32%)
Aug 26, 2019	43.77	44.04	43.54	44.03	321,403	+0.68(+1.56%)
Aug 23, 2019	44.19	44.75	43.26	43.35	680,783	-0.98(-2.20%)
Aug 22, 2019	43.87	44.49	43.76	44.33	634,635	+0.73(+1.67%)
Aug 21, 2019	43.87	44.23	43.45	43.60	614,186	+0.11(+0.25%)
Aug 20, 2019	43.76	44.36	43.45	43.49	863,748	-0.34(-0.77%)
Aug 19, 2019	43.79	44.17	43.40	43.83	693,510	+0.60(+1.39%)
Aug 16, 2019	42.37	43.40	42.37	43.23	665,119	+1.25(+2.98%)
Aug 15, 2019	41.81	42.63	41.64	41.98	425,338	+0.43(+1.03%)
Aug 14, 2019	41.78	41.83	41.15	41.55	502,341	-0.80(-1.90%)
Aug 13, 2019	41.89	42.96	41.71	42.35	299,441	+0.41(+0.98%)
Aug 12, 2019	42.58	42.58	41.79	41.94	309,471	-1.08(-2.50%)
Aug 09, 2019	42.83	43.70	42.62	43.02	570,149	+0.10(+0.23%)
Aug 08, 2019	42.30	43.09	42.16	42.92	450,404	+0.97(+2.31%)
Aug 07, 2019	41.33	42.16	41.15	41.95	726,990	+0.00(+0.00%)
Aug 06, 2019	41.36	41.98	41.04	41.95	572,313	+1.00(+2.45%)
Aug 05, 2019	41.02	41.38	40.25	40.94	708,481	-0.82(-1.97%)
Aug 02, 2019	42.05	42.27	38.68	41.77	1,674,628	+0.34(+0.82%)