Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.69	37.93	37.50	37.67	233,646	-0.35(-0.92%)
Dec 29, 2022	37.61	38.20	37.40	38.02	218,002	+0.78(+2.08%)
Dec 28, 2022	37.93	38.00	37.22	37.25	177,533	-0.54(-1.44%)
Dec 27, 2022	37.84	37.94	37.57	37.79	186,531	+0.03(+0.08%)
Dec 23, 2022	37.31	37.79	37.12	37.76	189,570	+0.35(+0.93%)
Dec 22, 2022	37.95	37.95	36.79	37.41	328,528	-0.79(-2.08%)
Dec 21, 2022	37.24	38.23	37.24	38.21	387,220	+1.40(+3.79%)
Dec 20, 2022	36.42	36.92	36.29	36.81	421,221	+0.52(+1.44%)
Dec 19, 2022	36.36	36.74	36.11	36.29	358,150	-0.11(-0.29%)
Dec 16, 2022	36.54	36.88	36.06	36.39	1,202,598	-0.52(-1.42%)
Dec 15, 2022	36.58	37.00	36.36	36.92	562,270	-0.03(-0.08%)
Dec 14, 2022	37.17	37.57	36.65	36.95	559,294	-0.11(-0.29%)
Dec 13, 2022	38.36	38.36	36.98	37.05	418,743	+0.02(+0.05%)
Dec 12, 2022	36.64	37.12	36.18	37.03	442,078	+0.47(+1.27%)
Dec 09, 2022	36.43	36.83	36.43	36.57	298,383	-0.04(-0.11%)
Dec 08, 2022	36.75	37.00	36.51	36.61	491,640	+0.07(+0.19%)
Dec 07, 2022	36.23	36.97	36.05	36.54	351,100	+0.16(+0.43%)
Dec 06, 2022	36.73	36.91	35.99	36.38	352,281	-0.50(-1.37%)
Dec 05, 2022	37.88	37.88	36.76	36.89	356,950	-1.47(-3.84%)
Dec 02, 2022	38.28	38.73	38.12	38.36	393,780	-0.55(-1.42%)
Dec 01, 2022	39.12	39.33	38.49	38.91	671,799	+0.07(+0.17%)
Nov 30, 2022	37.52	38.88	37.00	38.85	628,033	+1.27(+3.38%)
Nov 29, 2022	37.19	37.69	37.13	37.58	325,290	+0.13(+0.36%)
Nov 28, 2022	38.01	38.34	37.33	37.44	526,348	-0.62(-1.62%)
Nov 25, 2022	38.51	38.53	37.84	38.06	140,709	-0.30(-0.78%)
Nov 23, 2022	37.80	38.58	37.80	38.36	529,237	+0.37(+0.96%)
Nov 22, 2022	37.35	38.03	37.22	37.99	503,357	+0.98(+2.66%)
Nov 21, 2022	36.96	37.26	36.75	37.01	430,309	+0.05(+0.13%)
Nov 18, 2022	37.11	37.28	36.48	36.96	587,165	+0.39(+1.08%)
Nov 17, 2022	36.04	36.58	35.74	36.57	535,373	+0.30(+0.82%)
Nov 16, 2022	36.39	36.52	35.69	36.27	446,550	-0.41(-1.13%)
Nov 15, 2022	37.31	37.34	36.26	36.68	385,703	-0.07(-0.18%)
Nov 14, 2022	37.26	37.45	36.66	36.75	562,456	-0.70(-1.88%)
Nov 11, 2022	38.28	38.66	37.39	37.45	378,379	-0.78(-2.04%)
Nov 10, 2022	37.41	38.29	37.38	38.23	891,439	+2.28(+6.35%)
Nov 09, 2022	36.43	36.57	35.79	35.95	423,745	-0.92(-2.48%)
Nov 08, 2022	37.17	37.58	36.60	36.86	383,600	-0.33(-0.88%)
Nov 07, 2022	36.65	37.46	36.60	37.19	579,780	+0.83(+2.28%)
Nov 04, 2022	36.60	38.19	35.91	36.36	576,455	-0.48(-1.31%)
Nov 03, 2022	36.76	37.29	36.61	36.84	350,720	-0.46(-1.24%)
Nov 02, 2022	37.70		37.27	37.31	500,764	-0.71(-1.87%)
Nov 01, 2022	38.39	38.50	37.69	38.02	376,650	-0.11(-0.28%)
Oct 31, 2022	37.66	38.36	37.64	38.13	382,309	+0.27(+0.71%)
Oct 28, 2022	37.54	37.95	37.29	37.86	360,115	+0.74(+2.00%)
Oct 27, 2022	36.91	37.62	36.69	37.11	429,260	+0.46(+1.26%)
Oct 26, 2022	36.68	37.25	36.47	36.65	498,734	+0.13(+0.34%)
Oct 25, 2022	35.29	36.80	35.29	36.53	522,166	+1.13(+3.18%)
Oct 24, 2022	35.18	35.95	35.12	35.40	391,652	+0.54(+1.55%)
Oct 21, 2022	34.85	35.00	34.05	34.86	369,843	+0.37(+1.06%)
Oct 20, 2022	35.07	35.45	34.35	34.49	415,077	-0.53(-1.51%)
Oct 19, 2022	35.16	35.66	34.47	35.02	409,503	-0.69(-1.94%)
Oct 18, 2022	36.28	36.55	35.06	35.72	666,095	+0.32(+0.90%)
Oct 17, 2022	34.88	35.43	34.88	35.40	644,378	+1.17(+3.40%)
Oct 14, 2022	35.35	35.57	34.08	34.23	519,278	-0.91(-2.58%)
Oct 13, 2022	33.50	35.28	33.03	35.14	757,071	+1.24(+3.67%)
Oct 12, 2022	34.25	34.29	33.51	33.90	447,282	-0.28(-0.82%)
Oct 11, 2022	33.83	34.60	33.66	34.18	495,043	+0.26(+0.77%)
Oct 10, 2022	34.77	34.87	33.78	33.92	480,347	-0.77(-2.22%)
Oct 07, 2022	35.41	35.70	34.55	34.69	480,602	-1.26(-3.51%)
Oct 06, 2022	35.87	36.14	35.58	35.95	347,531	-0.31(-0.85%)
Oct 05, 2022	35.88	36.32	35.60	36.26	469,487	-0.37(-1.00%)
Oct 04, 2022	35.10	36.62	35.10	36.62	599,414	+1.91(+5.49%)