Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.59	40.80	39.35	39.86	671,407	-0.38(-0.93%)
Mar 28, 2019	39.75	40.27	39.52	40.24	441,038	+0.53(+1.34%)
Mar 27, 2019	39.63	39.90	38.80	39.71	478,756	+0.02(+0.05%)
Mar 26, 2019	39.38	39.99	39.16	39.69	621,939	+0.53(+1.36%)
Mar 25, 2019	40.10	40.30	38.70	39.16	1,784,103	-1.06(-2.62%)
Mar 22, 2019	41.75	41.75	39.77	40.21	1,382,706	-1.84(-4.38%)
Mar 21, 2019	41.42	42.18	41.29	42.06	1,195,200	+0.48(+1.15%)
Mar 20, 2019	42.55	42.82	41.34	41.58	935,930	-0.97(-2.29%)
Mar 19, 2019	43.68	43.98	42.50	42.55	1,326,249	-0.23(-0.54%)
Mar 18, 2019	40.71	43.27	40.71	42.78	2,560,726	+2.21(+5.45%)
Mar 15, 2019	40.18	40.68	40.02	40.57	1,316,546	+0.38(+0.94%)
Mar 14, 2019	40.07	40.32	39.83	40.19	301,795	+0.14(+0.34%)
Mar 13, 2019	39.96	40.13	39.73	40.06	324,472	+0.30(+0.76%)
Mar 12, 2019	40.08	40.21	39.43	39.75	358,846	-0.28(-0.69%)
Mar 11, 2019	39.02	40.03	38.88	40.03	932,114	+1.05(+2.68%)
Mar 08, 2019	38.70	39.18	38.65	38.98	251,232	-0.06(-0.16%)
Mar 07, 2019	39.91	39.91	38.61	39.05	578,225	-0.97(-2.43%)
Mar 06, 2019	40.34	40.64	39.95	40.02	483,082	-0.28(-0.68%)
Mar 05, 2019	40.11	40.63	39.95	40.30	497,311	+0.12(+0.30%)
Mar 04, 2019	40.09	40.62	39.89	40.18	640,664	+0.09(+0.23%)
Mar 01, 2019	39.96	40.46	39.82	40.08	612,549	+0.50(+1.27%)
Feb 28, 2019	39.64	39.84	39.37	39.58	438,874	-0.16(-0.39%)
Feb 27, 2019	39.86	40.07	39.42	39.74	311,678	-0.11(-0.28%)
Feb 26, 2019	39.86	40.26	39.53	39.85	518,643	-0.16(-0.39%)
Feb 25, 2019	40.85	41.24	39.97	40.00	730,970	-0.65(-1.60%)
Feb 22, 2019	40.75	41.03	40.50	40.65	766,014	+0.08(+0.20%)
Feb 21, 2019	40.86	40.94	40.36	40.57	410,109	-0.32(-0.79%)
Feb 20, 2019	41.10	41.17	40.63	40.89	541,433	-0.25(-0.60%)
Feb 19, 2019	40.67	41.34	40.39	41.14	589,706	+0.41(+1.01%)
Feb 15, 2019	39.77	41.19	39.77	40.73	1,282,213	+1.31(+3.33%)
Feb 14, 2019	39.02	39.47	38.75	39.41	699,272	+0.08(+0.21%)
Feb 13, 2019	38.94	39.52	38.84	39.33	754,370	+0.39(+1.01%)
Feb 12, 2019	38.08	39.00	38.08	38.94	609,076	+1.07(+2.84%)
Feb 11, 2019	38.35	38.41	37.41	37.86	575,732	-0.17(-0.46%)
Feb 08, 2019	37.88	38.52	36.77	38.04	878,932	+0.48(+1.27%)
Feb 07, 2019	37.65	37.96	37.29	37.56	607,342	-0.04(-0.10%)
Feb 06, 2019	37.53	37.80	37.38	37.60	361,962	+0.07(+0.20%)
Feb 05, 2019	37.57	37.76	37.16	37.52	521,671	-0.03(-0.07%)
Feb 04, 2019	37.13	37.58	36.96	37.55	707,974	+0.39(+1.04%)
Feb 01, 2019	36.52	37.22	36.36	37.17	817,786	+0.70(+1.91%)
Jan 31, 2019	35.63	36.55	35.56	36.47	702,358	+0.79(+2.21%)
Jan 30, 2019	35.52	35.90	35.10	35.68	426,027	+0.28(+0.80%)
Jan 29, 2019	35.30	35.79	35.21	35.40	308,179	+0.10(+0.29%)
Jan 28, 2019	34.88	35.42	34.88	35.30	315,568	+0.08(+0.23%)
Jan 25, 2019	34.98	35.54	34.74	35.21	413,198	+0.43(+1.24%)
Jan 24, 2019	34.23	34.81	33.86	34.78	225,278	+0.56(+1.64%)
Jan 23, 2019	34.28	34.96	34.13	34.22	327,113	-0.01(-0.03%)
Jan 22, 2019	34.40	34.62	34.02	34.23	361,284	-0.43(-1.24%)
Jan 18, 2019	34.44	34.98	34.15	34.66	492,437	+0.43(+1.26%)
Jan 17, 2019	34.21	34.78	34.02	34.23	442,894	-0.30(-0.88%)
Jan 16, 2019	34.38	34.63	33.95	34.53	500,913	+0.43(+1.26%)
Jan 15, 2019	33.63	34.15	33.26	34.10	553,650	+0.50(+1.50%)
Jan 14, 2019	33.41	34.13	33.30	33.60	530,902	-0.02(-0.05%)
Jan 11, 2019	33.98	33.98	32.96	33.62	515,108	-0.39(-1.13%)
Jan 10, 2019	33.29	34.08	33.17	34.00	540,254	+0.49(+1.45%)
Jan 09, 2019	33.31	34.06	33.15	33.52	583,451	+0.29(+0.88%)
Jan 08, 2019	32.52	33.23	32.20	33.22	796,736	+1.07(+3.34%)
Jan 07, 2019	31.95	32.59	31.73	32.15	668,932	-0.05(-0.17%)
Jan 04, 2019	31.30	32.22	31.18	32.20	608,299	+1.24(+4.00%)
Jan 03, 2019	31.15	31.51	30.62	30.96	553,683	-0.28(-0.91%)