Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.53	41.10	40.14	40.99	675,421	+0.26(+0.63%)
May 27, 2022	40.26	40.75	40.03	40.74	343,080	+0.43(+1.06%)
May 26, 2022	39.40	40.55	39.24	40.31	731,670	+1.21(+3.10%)
May 25, 2022	38.30	39.34	38.30	39.10	536,820	+0.65(+1.69%)
May 24, 2022	38.90	38.95	37.85	38.45	525,298	-0.63(-1.61%)
May 23, 2022	39.29	39.72	38.74	39.08	644,833	+0.49(+1.26%)
May 20, 2022	39.75	40.06	37.75	38.59	673,082	-0.83(-2.10%)
May 19, 2022	38.58	39.88	38.56	39.42	1,048,822	+0.43(+1.10%)
May 18, 2022	40.34	40.74	38.87	38.99	1,065,219	-1.61(-3.97%)
May 17, 2022	39.29	40.62	39.11	40.60	1,170,803	+1.99(+5.16%)
May 16, 2022	38.54	38.93	38.07	38.61	1,014,310	-0.16(-0.42%)
May 13, 2022	38.88	39.24	38.46	38.77	1,066,629	+0.30(+0.79%)
May 12, 2022	38.64	38.75	37.77	38.47	797,198	-0.13(-0.35%)
May 11, 2022	39.34	39.82	38.55	38.60	838,957	-0.41(-1.05%)
May 10, 2022	39.46	39.51	38.34	39.01	988,163	-0.22(-0.56%)
May 09, 2022	39.79	40.25	39.17	39.23	1,187,735	-0.95(-2.37%)
May 06, 2022	39.50	40.63	38.82	40.18	1,068,064	+0.69(+1.74%)
May 05, 2022	40.56	40.81	38.96	39.50	566,524	-1.53(-3.74%)
May 04, 2022	40.24	41.06	39.69	41.03	453,524	+0.89(+2.21%)
May 03, 2022	39.15	40.33	38.92	40.14	446,436	+1.09(+2.78%)