Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	43.01	45.22	43.01	44.72	1,531,974	+1.73(+4.03%)
Mar 30, 2021	42.38	43.22	42.18	42.99	1,230,741	+0.91(+2.17%)
Mar 29, 2021	41.34	42.61	41.10	42.08	1,171,217	+0.24(+0.59%)
Mar 26, 2021	41.01	41.85	40.18	41.83	743,745	+1.47(+3.64%)
Mar 25, 2021	39.02	40.62	38.33	40.36	868,681	+0.95(+2.41%)
Mar 24, 2021	40.48	41.14	39.39	39.41	898,844	-0.51(-1.27%)
Mar 23, 2021	39.89	40.63	39.55	39.92	1,241,946	-0.38(-0.93%)
Mar 22, 2021	40.63	40.63	39.83	40.30	1,362,958	-0.67(-1.63%)
Mar 19, 2021	41.14	42.26	40.38	40.96	2,926,455	-0.82(-1.96%)
Mar 18, 2021	43.87	44.27	41.77	41.78	1,066,244	-1.92(-4.40%)
Mar 17, 2021	42.93	43.90	42.68	43.71	684,691	+1.05(+2.45%)
Mar 16, 2021	42.86	43.21	42.30	42.66	597,960	-0.49(-1.13%)
Mar 15, 2021	43.32	43.32	42.04	43.15	826,750	-0.09(-0.22%)
Mar 12, 2021	43.27	43.81	42.96	43.24	875,526	+0.41(+0.95%)
Mar 11, 2021	41.68	42.85	41.26	42.84	1,386,443	+1.40(+3.39%)
Mar 10, 2021	40.23	41.58	39.83	41.44	936,726	+1.39(+3.48%)
Mar 09, 2021	39.73	40.54	39.02	40.04	933,701	+0.31(+0.78%)
Mar 08, 2021	40.14	40.89	39.63	39.73	1,174,671	+0.07(+0.19%)
Mar 05, 2021	39.68	39.82	37.17	39.66	1,615,393	+0.97(+2.50%)
Mar 04, 2021	39.67	40.09	37.86	38.69	1,302,276	-1.21(-3.03%)
Mar 03, 2021	39.88	40.95	39.26	39.90	1,263,368	+0.21(+0.52%)
Mar 02, 2021	40.68	40.90	39.66	39.69	1,241,939	-1.01(-2.49%)
Mar 01, 2021	39.52	40.75	39.24	40.71	1,090,311	+2.03(+5.24%)
Feb 26, 2021	38.59	39.64	38.34	38.68	1,299,349	+0.03(+0.07%)
Feb 25, 2021	40.92	41.23	38.04	38.65	1,434,359	-1.91(-4.72%)
Feb 24, 2021	40.01	40.98	39.75	40.57	1,132,378	+0.56(+1.41%)
Feb 23, 2021	40.80	41.21	39.26	40.00	1,015,508	-0.62(-1.52%)
Feb 22, 2021	41.14	41.56	40.55	40.62	951,387	-0.86(-2.08%)
Feb 19, 2021	38.67	41.73	37.85	41.49	1,337,616	+0.79(+1.94%)
Feb 18, 2021	41.52	41.52	40.26	40.70	611,396	-1.00(-2.41%)
Feb 17, 2021	41.47	42.36	41.47	41.70	498,596	-0.12(-0.29%)
Feb 16, 2021	40.88	42.23	40.87	41.82	752,628	+0.98(+2.41%)
Feb 12, 2021	41.39	41.68	40.69	40.84	713,949	-0.91(-2.18%)
Feb 11, 2021	41.89	42.21	41.05	41.75	1,005,320	-0.22(-0.51%)
Feb 10, 2021	42.43	42.96	41.77	41.96	588,771	-0.28(-0.67%)
Feb 09, 2021	41.92	42.40	41.02	42.25	463,511	+0.38(+0.90%)
Feb 08, 2021	41.02	41.90	40.77	41.87	383,732	+0.90(+2.20%)
Feb 05, 2021	41.77	41.77	40.58	40.97	474,225	-0.21(-0.50%)
Feb 04, 2021	39.78	41.46	39.50	41.18	722,468	+1.45(+3.66%)
Feb 03, 2021	40.63	41.05	39.48	39.72	1,062,799	-1.26(-3.07%)
Feb 02, 2021	41.18	41.53	40.52	40.98	811,696	+0.43(+1.06%)
Feb 01, 2021	39.38	40.72	39.36	40.55	765,113	+1.30(+3.32%)
Jan 29, 2021	40.75	41.08	39.04	39.24	841,006	-1.74(-4.24%)
Jan 28, 2021	40.34	41.81	39.94	40.98	1,016,243	+1.27(+3.19%)
Jan 27, 2021	39.79	40.28	38.65	39.71	965,765	-1.13(-2.76%)
Jan 26, 2021	42.58	42.58	40.73	40.84	784,943	-1.36(-3.22%)
Jan 25, 2021	42.43	42.53	41.30	42.20	596,814	-0.78(-1.81%)
Jan 22, 2021	43.30	43.48	39.94	42.98	2,027,156	-0.92(-2.09%)
Jan 21, 2021	45.67	45.97	43.48	43.90	1,233,379	-1.47(-3.25%)
Jan 20, 2021	44.28	45.49	44.22	45.37	938,860	+1.03(+2.33%)
Jan 19, 2021	44.98	45.11	43.93	44.34	1,061,332	-0.79(-1.75%)
Jan 15, 2021	44.76	45.55	44.66	45.13	522,724	-0.35(-0.76%)
Jan 14, 2021	45.62	45.95	45.06	45.47	541,094	+0.28(+0.62%)
Jan 13, 2021	45.63	45.63	44.32	45.19	795,062	-0.18(-0.39%)
Jan 12, 2021	45.80	46.47	44.79	45.37	678,353	-0.26(-0.58%)
Jan 11, 2021	44.36	45.81	44.12	45.63	1,089,738	+0.68(+1.50%)
Jan 08, 2021	44.12	45.05	43.64	44.96	1,279,417	+0.79(+1.78%)
Jan 07, 2021	42.95	44.42	42.95	44.17	769,305	+1.59(+3.72%)
Jan 06, 2021	40.94	42.95	40.92	42.58	1,142,492	+2.58(+6.45%)
Jan 05, 2021	39.68	40.58	39.61	40.00	814,564	+0.45(+1.14%)