Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.56	40.04	39.20	39.62	727,826	-0.37(-0.93%)
Nov 29, 2021	41.14	41.26	39.88	40.00	642,290	-0.66(-1.63%)
Nov 26, 2021	41.95	42.28	40.08	40.66	518,766	-2.50(-5.80%)
Nov 24, 2021	42.99	43.42	42.89	43.17	510,781	+0.04(+0.09%)
Nov 23, 2021	42.97	43.41	42.68	43.13	747,516	+0.37(+0.87%)
Nov 22, 2021	43.39	43.80	42.74	42.76	611,210	-0.27(-0.62%)
Nov 19, 2021	42.26	43.41	42.25	43.02	958,723	+0.34(+0.80%)
Nov 18, 2021	43.23	42.85	42.62	42.68	585,108	-0.54(-1.25%)
Nov 17, 2021	43.46	43.83	42.71	43.22	682,428	-0.50(-1.15%)
Nov 16, 2021	43.92	44.15	43.53	43.73	614,698	-0.25(-0.56%)
Nov 15, 2021	44.22	44.33	43.73	43.97	891,951	-0.03(-0.06%)
Nov 12, 2021	44.69	44.69	43.85	44.00	230,755	-0.58(-1.30%)
Nov 11, 2021	44.64	45.08	44.48	44.58	347,323	-0.11(-0.25%)
Nov 10, 2021	44.17			44.69	614,996	+0.59(+1.33%)
Nov 09, 2021	45.25	45.25	44.05	44.10	439,264	-1.39(-3.04%)
Nov 08, 2021	45.82	46.28	45.16	45.49	399,838	-0.21(-0.46%)
Nov 05, 2021	47.15	47.15	45.53	45.70	590,197	+0.93(+2.08%)
Nov 04, 2021	45.51	45.67	44.35	44.77	599,190	-0.61(-1.34%)
Nov 03, 2021	46.45	46.53	45.28	45.38	739,521	-1.16(-2.49%)
Nov 02, 2021	46.87	47.24	46.49	46.53	462,472	-0.30(-0.65%)
Nov 01, 2021	45.77	47.00	46.28	46.84	362,343	+1.30(+2.85%)
Oct 29, 2021	45.15	45.86	45.15	45.54	439,150	+0.33(+0.73%)
Oct 28, 2021	45.90	45.95	44.98	45.20	532,175	-0.35(-0.77%)
Oct 27, 2021	46.39	46.78	45.54	45.56	371,782	-1.14(-2.44%)
Oct 26, 2021	47.02		46.69	46.69	270,616	-0.19(-0.40%)
Oct 25, 2021	46.59	47.07	46.27	46.88	391,016	+0.37(+0.80%)
Oct 22, 2021	46.97	47.37	46.47	46.51	296,428	-0.49(-1.05%)
Oct 21, 2021	47.04	47.36	46.68	47.01	301,161	-0.15(-0.32%)
Oct 20, 2021	46.32	47.24	46.28	47.16	557,538	+0.83(+1.80%)
Oct 19, 2021	46.44	46.47	45.89	46.32	406,808	+0.06(+0.12%)
Oct 18, 2021	46.43	46.80	46.13	46.27	522,109	-0.32(-0.69%)
Oct 15, 2021	47.16	47.26	46.55	46.59	888,966	+0.14(+0.31%)
Oct 14, 2021	45.55	46.56	45.53	46.45	610,607	+1.20(+2.66%)
Oct 13, 2021	44.96	45.33	44.37	45.24	476,597	+0.44(+0.97%)
Oct 12, 2021	43.92	44.85	43.79	44.81	573,941	+0.83(+1.88%)
Oct 11, 2021	43.73	44.37	43.45	43.98	412,028	+0.43(+0.98%)
Oct 08, 2021	43.17	43.96	43.06	43.55	482,119	+0.48(+1.12%)
Oct 07, 2021	42.69	43.55	42.67	43.07	544,463	+0.66(+1.57%)
Oct 06, 2021	42.31	42.43	41.73	42.41	411,844	-0.28(-0.64%)
Oct 05, 2021	42.90	43.31	42.33	42.68	396,395	-0.05(-0.11%)
Oct 04, 2021	43.17	43.70	42.58	42.73	376,428	-0.44(-1.01%)
Oct 01, 2021	42.08	43.53	41.96	43.17	471,759	+1.41(+3.39%)
Sep 30, 2021	42.76	42.84	41.76	41.75	471,516	-0.63(-1.48%)
Sep 29, 2021	42.29	42.62	41.98	42.38	531,801	+0.17(+0.40%)
Sep 28, 2021	43.33	43.35	42.19	42.21	586,124	-0.96(-2.22%)
Sep 27, 2021	42.45	43.54	42.34	43.17	487,959	+1.02(+2.43%)
Sep 24, 2021	42.36	42.67	42.06	42.14	342,920	-0.33(-0.78%)
Sep 23, 2021	42.38	43.00	42.22	42.47	326,303	+0.54(+1.29%)
Sep 22, 2021	41.62	42.32	41.56	41.93	303,085	+0.67(+1.63%)
Sep 21, 2021	41.84	41.99	41.07	41.26	433,608	-0.31(-0.75%)
Sep 20, 2021	41.12	41.67	40.55	41.57	652,918	-0.50(-1.20%)
Sep 17, 2021	42.46	42.71	41.72	42.07	1,834,081	-0.18(-0.43%)
Sep 16, 2021	42.43	42.85	42.10	42.25	464,015	+0.09(+0.20%)
Sep 15, 2021	42.20	42.46	41.50	42.17	739,818	-0.10(-0.25%)
Sep 14, 2021	43.60	43.60	42.20	42.27	671,379	-1.24(-2.86%)
Sep 13, 2021	43.11	43.55	42.73	43.52	479,527	+0.75(+1.75%)
Sep 10, 2021	44.05	44.05	42.73	42.77	427,383	-0.97(-2.21%)
Sep 09, 2021	43.74	44.25	43.70	43.73	542,605	-0.06(-0.13%)
Sep 08, 2021	43.69	44.12	43.57	43.79	453,643	-0.23(-0.52%)
Sep 07, 2021	44.29	44.72	43.96	44.02	496,031	-0.44(-0.98%)
Sep 03, 2021	44.54	44.62	44.10	44.46	409,883	-0.26(-0.57%)
Sep 02, 2021	44.73	44.73	44.13	44.71	427,508	+0.20(+0.45%)