Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.40	40.61	39.17	39.68	674,577	-0.37(-0.93%)
Mar 28, 2019	39.56	40.08	39.34	40.05	443,120	+0.53(+1.34%)
Mar 27, 2019	39.45	39.71	38.62	39.52	481,017	+0.02(+0.05%)
Mar 26, 2019	39.19	39.80	38.97	39.50	624,876	+0.53(+1.36%)
Mar 25, 2019	39.91	40.12	38.52	38.97	1,792,527	-1.05(-2.62%)
Mar 22, 2019	41.55	41.55	39.59	40.02	1,389,234	-1.84(-4.38%)
Mar 21, 2019	41.23	41.98	41.09	41.86	1,200,843	+0.47(+1.15%)
Mar 20, 2019	42.35	42.62	41.14	41.38	940,349	-0.97(-2.29%)
Mar 19, 2019	43.48	43.78	42.30	42.35	1,332,511	-0.23(-0.54%)
Mar 18, 2019	40.52	43.06	40.52	42.58	2,572,816	+2.20(+5.45%)
Mar 15, 2019	39.99	40.49	39.83	40.38	1,322,762	+0.37(+0.94%)
Mar 14, 2019	39.88	40.13	39.64	40.01	303,220	+0.14(+0.34%)
Mar 13, 2019	39.77	39.94	39.54	39.87	326,004	+0.30(+0.76%)
Mar 12, 2019	39.90	40.02	39.25	39.57	360,540	-0.27(-0.69%)
Mar 11, 2019	38.84	39.84	38.70	39.84	936,515	+1.04(+2.68%)
Mar 08, 2019	38.52	38.99	38.47	38.80	252,418	-0.06(-0.16%)
Mar 07, 2019	39.72	39.72	38.43	38.86	580,955	-0.97(-2.43%)
Mar 06, 2019	40.15	40.45	39.76	39.83	485,363	-0.27(-0.68%)
Mar 05, 2019	39.92	40.43	39.76	40.11	499,659	+0.12(+0.30%)
Mar 04, 2019	39.91	40.43	39.70	39.99	643,689	+0.09(+0.23%)
Mar 01, 2019	39.77	40.27	39.63	39.90	615,442	+0.50(+1.28%)
Feb 28, 2019	39.46	39.65	39.18	39.39	440,946	-0.16(-0.39%)
Feb 27, 2019	39.67	39.88	39.24	39.55	313,150	-0.11(-0.28%)
Feb 26, 2019	39.68	40.07	39.35	39.66	521,092	-0.16(-0.39%)
Feb 25, 2019	40.65	41.05	39.78	39.81	734,421	-0.65(-1.60%)
Feb 22, 2019	40.55	40.84	40.31	40.46	769,631	+0.08(+0.20%)
Feb 21, 2019	40.66	40.75	40.17	40.38	412,046	-0.32(-0.79%)
Feb 20, 2019	40.91	40.98	40.43	40.70	543,989	-0.25(-0.60%)
Feb 19, 2019	40.48	41.15	40.20	40.95	592,491	+0.41(+1.01%)
Feb 15, 2019	39.59	40.99	39.59	40.54	1,288,267	+1.31(+3.33%)
Feb 14, 2019	38.84	39.28	38.57	39.23	702,574	+0.08(+0.21%)
Feb 13, 2019	38.75	39.34	38.65	39.15	757,932	+0.39(+1.01%)
Feb 12, 2019	37.90	38.82	37.90	38.75	611,952	+1.07(+2.83%)
Feb 11, 2019	38.17	38.23	37.23	37.69	578,451	-0.17(-0.46%)
Feb 08, 2019	37.70	38.34	36.60	37.86	883,082	+0.47(+1.27%)
Feb 07, 2019	37.48	37.78	37.11	37.38	610,209	-0.04(-0.10%)
Feb 06, 2019	37.36	37.62	37.20	37.42	363,671	+0.07(+0.20%)
Feb 05, 2019	37.39	37.59	36.98	37.35	524,134	-0.03(-0.07%)
Feb 04, 2019	36.96	37.40	36.78	37.38	711,317	+0.38(+1.04%)
Feb 01, 2019	36.34	37.05	36.19	36.99	821,648	+0.69(+1.91%)
Jan 31, 2019	35.46	36.38	35.40	36.30	705,674	+0.79(+2.21%)
Jan 30, 2019	35.35	35.73	34.94	35.51	428,038	+0.28(+0.80%)
Jan 29, 2019	35.13	35.62	35.04	35.23	309,634	+0.10(+0.29%)
Jan 28, 2019	34.72	35.26	34.72	35.13	317,058	+0.08(+0.23%)
Jan 25, 2019	34.82	35.38	34.57	35.05	415,149	+0.43(+1.24%)
Jan 24, 2019	34.07	34.65	33.70	34.62	226,342	+0.56(+1.64%)
Jan 23, 2019	34.12	34.79	33.97	34.06	328,658	-0.01(-0.03%)
Jan 22, 2019	34.23	34.45	33.86	34.07	362,990	-0.43(-1.24%)
Jan 18, 2019	34.28	34.82	33.99	34.50	494,763	+0.43(+1.26%)
Jan 17, 2019	34.05	34.62	33.86	34.07	444,985	-0.30(-0.88%)
Jan 16, 2019	34.22	34.46	33.79	34.37	503,278	+0.43(+1.26%)
Jan 15, 2019	33.48	33.99	33.10	33.94	556,264	+0.50(+1.50%)
Jan 14, 2019	33.25	33.97	33.15	33.44	533,408	-0.02(-0.05%)
Jan 11, 2019	33.82	33.82	32.80	33.46	517,540	-0.38(-1.13%)
Jan 10, 2019	33.13	33.91	33.01	33.84	542,805	+0.48(+1.45%)
Jan 09, 2019	33.16	33.90	32.99	33.36	586,206	+0.29(+0.88%)
Jan 08, 2019	32.37	33.07	32.05	33.07	800,498	+1.07(+3.34%)
Jan 07, 2019	31.80	32.44	31.58	32.00	672,091	-0.05(-0.17%)
Jan 04, 2019	31.16	32.07	31.03	32.05	611,171	+1.23(+4.00%)
Jan 03, 2019	31.00	31.36	30.47	30.82	556,297	-0.28(-0.91%)