Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	37.84	38.54	37.82	38.31	380,512	+0.27(+0.71%)
Oct 28, 2022	37.72	38.13	37.46	38.03	358,423	+0.75(+2.00%)
Oct 27, 2022	37.09	37.79	36.86	37.29	427,242	+0.46(+1.26%)
Oct 26, 2022	36.85	37.42	36.65	36.82	496,390	+0.13(+0.34%)
Oct 25, 2022	35.46	36.97	35.46	36.70	519,712	+1.13(+3.18%)
Oct 24, 2022	35.34	36.12	35.29	35.57	389,811	+0.54(+1.55%)
Oct 21, 2022	35.02	35.17	34.21	35.02	368,104	+0.37(+1.06%)
Oct 20, 2022	35.24	35.62	34.51	34.66	413,126	-0.53(-1.51%)
Oct 19, 2022	35.32	35.83	34.63	35.19	407,578	-0.70(-1.94%)
Oct 18, 2022	36.45	36.72	35.23	35.89	662,965	+0.32(+0.90%)
Oct 17, 2022	35.04	35.60	35.04	35.57	641,350	+1.17(+3.40%)
Oct 14, 2022	35.52	35.74	34.24	34.40	516,837	-0.91(-2.58%)
Oct 13, 2022	33.66	35.45	33.19	35.31	753,513	+1.25(+3.67%)
Oct 12, 2022	34.42	34.45	33.67	34.06	445,180	-0.28(-0.82%)
Oct 11, 2022	33.99	34.76	33.81	34.34	492,717	+0.26(+0.77%)
Oct 10, 2022	34.94	35.03	33.94	34.08	478,090	-0.77(-2.22%)
Oct 07, 2022	35.58	35.87	34.72	34.85	478,344	-1.27(-3.51%)
Oct 06, 2022	36.04	36.31	35.75	36.12	345,897	-0.31(-0.85%)
Oct 05, 2022	36.05	36.50	35.77	36.43	467,281	-0.37(-1.00%)
Oct 04, 2022	35.27	36.80	35.27	36.80	596,597	+1.92(+5.49%)
Oct 03, 2022	34.33	35.06	33.64	34.88	417,634	+1.13(+3.36%)
Sep 30, 2022	34.34	34.52	33.65	33.75	723,270	-0.62(-1.80%)
Sep 29, 2022	33.71	34.41	33.22	34.37	580,954	+0.22(+0.65%)
Sep 28, 2022	33.82	34.37	33.55	34.14	1,349,163	+0.56(+1.67%)
Sep 27, 2022	34.33	34.65	33.17	33.58	892,788	-0.35(-1.03%)
Sep 26, 2022	34.51	35.04	33.86	33.93	769,762	-0.91(-2.61%)
Sep 23, 2022	35.36	35.37	34.51	34.84	904,127	-0.91(-2.54%)
Sep 22, 2022	36.83	36.83	35.62	35.75	558,140	-1.16(-3.15%)
Sep 21, 2022	37.83	38.00	36.90	36.91	479,874	-0.70(-1.85%)
Sep 20, 2022	37.63	37.84	37.15	37.61	404,763	-0.44(-1.14%)
Sep 19, 2022	37.24	38.24	37.24	38.04	403,465	+0.39(+1.03%)
Sep 16, 2022	37.48	37.87	37.09	37.66	1,182,084	-0.22(-0.59%)
Sep 15, 2022	37.56	38.69	37.56	37.88	523,607	+0.07(+0.18%)
Sep 14, 2022	38.35	38.35	37.42	37.81	448,764	-0.36(-0.94%)
Sep 13, 2022	38.74	39.05	37.96	38.17	430,783	-1.48(-3.73%)
Sep 12, 2022	39.52	39.90	39.28	39.65	508,073	+0.28(+0.71%)
Sep 09, 2022	38.43	39.40	38.32	39.37	399,240	+1.05(+2.73%)
Sep 08, 2022	37.57	38.34	37.34	38.33	410,293	+0.36(+0.94%)
Sep 07, 2022	37.29	38.01	37.12	37.97	464,763	+0.71(+1.90%)
Sep 06, 2022	37.70	37.70	36.78	37.26	514,514	-0.35(-0.93%)
Sep 02, 2022	38.26	38.51	37.40	37.61	423,009	-0.21(-0.56%)
Sep 01, 2022	38.42	38.42	37.57	37.82	324,113	-0.88(-2.28%)
Aug 31, 2022	39.03	39.15	38.69	38.70	632,984	-0.33(-0.84%)
Aug 30, 2022	39.21	39.30	38.65	39.03	388,808	-0.13(-0.32%)
Aug 29, 2022	39.07	39.51	38.82	39.16	294,515	-0.24(-0.61%)
Aug 26, 2022	40.67	40.67	39.37	39.40	372,537	-1.01(-2.50%)
Aug 25, 2022	39.85	40.41	39.78	40.41	643,780	+0.55(+1.38%)
Aug 24, 2022	40.37	40.43	39.86	39.86	335,715	-0.62(-1.52%)
Aug 23, 2022	40.42	40.74	40.42	40.48	322,687	-0.04(-0.10%)
Aug 22, 2022	41.03	41.03	40.35	40.51	532,144	-1.19(-2.86%)
Aug 19, 2022	42.09	42.30	41.56	41.71	561,972	-0.74(-1.75%)
Aug 18, 2022	42.22	42.57	42.05	42.45	449,126	+0.14(+0.34%)
Aug 17, 2022	41.95	42.68	41.79	42.30	386,947	-0.28(-0.66%)
Aug 16, 2022	42.09	42.66	41.48	42.58	440,326	+0.40(+0.96%)
Aug 15, 2022	41.70	42.20	41.52	42.18	393,913	+0.08(+0.18%)
Aug 12, 2022	41.70	42.12	41.47	42.10	318,402	+0.78(+1.89%)
Aug 11, 2022	41.20	41.63	40.99	41.32	525,327	+0.14(+0.35%)
Aug 10, 2022	41.13	41.45	40.93	41.18	529,032	+0.88(+2.17%)
Aug 09, 2022	40.74	40.87	40.14	40.30	473,219	-0.79(-1.92%)
Aug 08, 2022	41.56	41.80	40.89	41.09	431,379	-0.13(-0.33%)
Aug 05, 2022	41.43	42.19	41.15	41.23	452,395	+0.23(+0.56%)
Aug 04, 2022	40.81	41.12	40.50	41.00	321,943	+0.34(+0.83%)
Aug 03, 2022	40.49	40.97	40.26	40.66	369,060	+0.63(+1.56%)
Aug 02, 2022	40.43	40.71	40.01	40.03	357,245	-0.55(-1.35%)