Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	36.24	36.75	35.78	35.82	577,679	-0.20(-0.56%)
Jun 28, 2018	35.82	36.32	35.73	36.02	485,818	+0.20(+0.56%)
Jun 27, 2018	36.42	36.58	35.58	35.82	519,752	-0.61(-1.67%)
Jun 26, 2018	36.30	36.78	35.87	36.43	599,872	+0.10(+0.28%)
Jun 25, 2018	37.14	37.17	36.15	36.33	694,700	-0.90(-2.42%)
Jun 22, 2018	37.68	37.84	36.97	37.23	2,914,302	-0.32(-0.85%)
Jun 21, 2018	38.19	38.26	37.40	37.55	750,654	-0.61(-1.60%)
Jun 20, 2018	37.75	38.20	37.57	38.16	757,753	+0.71(+1.90%)
Jun 19, 2018		37.48	36.26	37.45	783,326	+0.42(+1.13%)
Jun 18, 2018	36.95	37.37	36.82	37.03	554,917	-0.03(-0.08%)
Jun 15, 2018		37.23	37.11	37.06	896,309	-0.05(-0.13%)
Jun 14, 2018	37.00	37.18	36.68	37.11	610,751	+0.25(+0.68%)
Jun 13, 2018	37.18	37.38	36.66	36.86	732,936	-0.34(-0.91%)
Jun 12, 2018	37.48	37.93	37.14	37.20	849,773	-0.17(-0.45%)
Jun 11, 2018	38.19	38.32	37.31	37.37	693,946	-0.83(-2.17%)
Jun 08, 2018	36.74	38.36	36.74	38.20	1,134,633	+1.49(+4.06%)
Jun 07, 2018	36.72	36.86	36.11	36.71	527,908	+0.12(+0.33%)
Jun 06, 2018		36.93		36.59	894,478	+1.35(+3.83%)
Jun 05, 2018	35.12	35.38	34.87	35.24	604,136	+0.04(+0.11%)
Jun 04, 2018	35.11	35.47	34.93	35.20	621,303	+0.26(+0.74%)
Jun 01, 2018	34.58	35.24	34.57	34.94	749,218	+0.64(+1.87%)
May 31, 2018	34.93	35.03	34.30	34.30	708,256	-0.60(-1.72%)
May 30, 2018	35.20	35.35	34.84	34.90	576,647	+0.03(+0.09%)
May 29, 2018	34.46	35.01	34.25	34.87	395,230	+0.10(+0.29%)
May 25, 2018		34.77	34.77	34.77	0	+0.17(+0.49%)
May 24, 2018	34.86	34.98	33.75	34.60	748,578	-0.45(-1.28%)
May 23, 2018	35.37	35.63	34.89	35.05	908,801	-0.35(-0.99%)
May 22, 2018	35.56	35.94	35.38	35.40	653,058	-0.19(-0.53%)
May 21, 2018	35.69	35.85	35.29	35.59	619,358	+0.05(+0.14%)
May 18, 2018	36.09	36.09	35.53	35.54	602,432	-0.29(-0.81%)
May 17, 2018	35.88	36.10	35.67	35.83	549,002	+0.06(+0.17%)
May 16, 2018	35.53	36.01	35.35	35.77	484,527	+0.45(+1.27%)
May 15, 2018	35.24	36.02	35.05	35.32	542,202	-0.04(-0.11%)
May 14, 2018	35.13	35.92	34.88	35.36	769,633	+0.22(+0.63%)
May 11, 2018	35.18	35.49	34.93	35.14	656,811	+0.05(+0.14%)
May 10, 2018	35.56	35.81	35.03	35.09	627,565	-0.38(-1.07%)
May 09, 2018	36.17	36.30	35.22	35.47	590,725	-0.54(-1.50%)
May 08, 2018	35.90	36.73	35.74	36.01	1,058,827	+0.06(+0.17%)
May 07, 2018	35.50	36.51	35.49	35.95	862,619	+0.66(+1.87%)
May 04, 2018	33.95	35.74	33.63	35.29	999,837	+1.22(+3.58%)
May 03, 2018	34.09	34.27	33.45	34.07	513,823	-0.16(-0.47%)
May 02, 2018	34.43	34.62	33.65	34.23	916,436	-0.09(-0.26%)
May 01, 2018	33.04	34.54	32.86	34.32	1,867,833	+1.36(+4.13%)
Apr 30, 2018	34.02	34.40	32.73	32.96	1,167,419	-1.01(-2.97%)
Apr 27, 2018	34.09	35.04	33.66	33.97	681,558	-0.05(-0.15%)
Apr 26, 2018	34.42	34.55	33.47	34.02	1,000,444	-0.23(-0.67%)
Apr 25, 2018	35.21	35.28	34.16	34.25	1,329,635	-0.98(-2.78%)
Apr 24, 2018	34.55	35.62	34.44	35.23	704,366	+0.88(+2.56%)
Apr 23, 2018	34.62	34.85	34.21	34.35	484,288	-0.02(-0.06%)
Apr 20, 2018	33.79	34.65	33.78	34.37	1,216,175	+0.66(+1.96%)
Apr 19, 2018	32.91	34.87	32.91	33.71	2,684,404	-1.12(-3.22%)
Apr 18, 2018	37.10	37.11	34.02	34.83	2,601,542	-2.06(-5.58%)
Apr 17, 2018	36.36	37.22	36.17	36.89	749,101	+0.54(+1.49%)
Apr 16, 2018	36.87	36.87	36.15	36.35	872,210	-0.40(-1.09%)
Apr 13, 2018	36.80	37.05	36.17	36.75	1,383,954	-0.11(-0.30%)
Apr 12, 2018	36.49	37.25	36.49	36.86	1,133,151	+0.56(+1.54%)
Apr 11, 2018	35.65	36.48	35.45	36.30	1,344,025	+0.34(+0.95%)
Apr 10, 2018	35.01	36.01	34.07	35.96	3,203,100	+0.35(+0.98%)
Apr 09, 2018	37.00	37.35	34.91	35.61	3,641,231	-6.46(-15.36%)
Apr 06, 2018	42.44	43.24	41.92	42.07	885,182	-0.82(-1.91%)
Apr 05, 2018	42.90	42.97	42.47	42.89	246,555	+0.29(+0.68%)
Apr 04, 2018	42.07	42.75	41.99	42.60	303,959	+0.00(+0.00%)
Apr 03, 2018	42.10	42.91	42.10	42.60	367,633	+0.50(+1.19%)