Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	42.39	42.76	42.22	42.28	575,323	-0.44(-1.03%)
Jun 29, 2021	43.51	43.72	42.68	42.72	370,628	-0.52(-1.20%)
Jun 28, 2021	44.16	44.40	42.56	43.24	699,046	-0.90(-2.05%)
Jun 25, 2021	43.65	44.57	43.60	44.14	1,403,415	+0.65(+1.49%)
Jun 24, 2021	43.56	43.62	43.02	43.49	351,839	+0.16(+0.37%)
Jun 23, 2021	43.64	43.80	43.29	43.33	403,533	-0.21(-0.48%)
Jun 22, 2021	42.96	43.86	42.66	43.54	541,561	+0.32(+0.74%)
Jun 21, 2021	42.62	43.27	42.41	43.22	636,571	+1.21(+2.89%)
Jun 18, 2021	42.88	43.59	41.69	42.01	1,291,019	-1.42(-3.27%)
Jun 17, 2021	45.01	45.01	43.38	43.43	427,498	-1.62(-3.59%)
Jun 16, 2021	44.78	45.31	44.48	45.05	686,260	+0.01(+0.02%)
Jun 15, 2021	44.78	45.45	44.13	45.04	922,344	+0.39(+0.86%)
Jun 14, 2021	44.77	45.27	44.37	44.65	440,769	-0.13(-0.29%)
Jun 11, 2021	44.99	45.25	44.58	44.78	540,428	+0.05(+0.11%)
Jun 10, 2021	46.15	46.15	44.62	44.73	564,191	-0.94(-2.06%)
Jun 09, 2021	46.00	46.00	45.49	45.68	481,935	-0.34(-0.74%)
Jun 08, 2021	45.75	46.09	45.21	46.01	663,352	+0.28(+0.62%)
Jun 07, 2021	44.83	45.85	44.76	45.73	767,888	+1.18(+2.64%)
Jun 04, 2021	44.38	44.61	43.95	44.56	327,428	+0.14(+0.32%)
Jun 03, 2021	44.31	44.55	43.88	44.42	451,779	-0.30(-0.67%)
Jun 02, 2021	45.15	45.37	44.45	44.72	679,267	-0.42(-0.94%)
Jun 01, 2021	45.15	45.53	44.73	45.14	680,551	+0.14(+0.31%)
May 28, 2021	45.43	45.45	44.65	45.00	768,528	-0.35(-0.77%)
May 27, 2021	45.59	45.96	45.26	45.35	908,951	+0.26(+0.58%)
May 26, 2021	44.02	45.13	43.87	45.08	571,592	+1.15(+2.62%)
May 25, 2021	44.63	44.95	43.87	43.93	613,514	-0.58(-1.31%)
May 24, 2021	45.14	45.19	44.24	44.51	399,964	-0.47(-1.04%)
May 21, 2021	45.43	45.76	44.77	44.98	432,969	+0.13(+0.29%)
May 20, 2021	44.86	44.96	44.23	44.85	487,085	+0.01(+0.02%)
May 19, 2021	44.20	44.87	43.83	44.84	508,854	-0.09(-0.21%)
May 18, 2021	45.23	45.55	44.90	44.93	752,495	-0.10(-0.23%)
May 17, 2021	44.11	45.20	44.11	45.04	731,843	+0.49(+1.09%)
May 14, 2021	44.60	44.77	43.93	44.55	1,206,236	+0.07(+0.17%)
May 13, 2021	43.21	44.85	43.21	44.47	1,377,802	+1.30(+3.02%)
May 12, 2021	43.58	44.18	42.99	43.17	1,312,819	-0.45(-1.03%)
May 11, 2021	44.17	44.70	43.45	43.62	1,731,241	-1.52(-3.36%)
May 10, 2021	46.28	46.46	45.05	45.14	1,217,195	-1.44(-3.10%)
May 07, 2021	47.12	48.50	46.26	46.58	1,289,324	+0.28(+0.61%)
May 06, 2021	48.79	48.83	45.62	46.30	1,066,049	-2.44(-5.00%)
May 05, 2021	48.83	49.27	47.76	48.74	967,286	-0.35(-0.71%)
May 04, 2021	48.96	49.29	48.52	49.09	723,325	-0.34(-0.68%)
May 03, 2021	49.94	49.94	49.30	49.42	528,986	+0.14(+0.29%)
Apr 30, 2021	49.68	50.11	49.13	49.28	636,193	-0.78(-1.55%)
Apr 29, 2021	50.60	50.82	49.55	50.06	573,585	-0.03(-0.06%)
Apr 28, 2021	49.78	50.21	49.60	50.09	561,821	+0.44(+0.89%)
Apr 27, 2021	49.25	49.73	48.83	49.65	626,233	+0.65(+1.32%)
Apr 26, 2021	48.82	49.87	48.74	49.00	508,019	+0.56(+1.16%)
Apr 23, 2021	47.41	48.80	47.08	48.44	809,244	+1.11(+2.34%)
Apr 22, 2021	47.06	48.06	46.79	47.33	1,400,280	+0.41(+0.88%)
Apr 21, 2021	45.65	46.96	45.28	46.92	914,194	+0.98(+2.14%)
Apr 20, 2021	46.71	46.79	45.60	45.94	1,231,117	-0.92(-1.96%)
Apr 19, 2021	45.78	46.86	45.71	46.86	1,385,210	+0.80(+1.73%)
Apr 16, 2021	46.22	46.52	45.37	46.06	1,492,594	+0.32(+0.70%)
Apr 15, 2021	45.93	45.93	45.08	45.74	1,548,690	+0.00(+0.00%)
Apr 14, 2021	45.78	46.60	45.58	45.74	1,085,625	+0.09(+0.21%)
Apr 13, 2021	45.56	46.21	45.22	45.65	856,419	-0.37(-0.79%)
Apr 12, 2021	46.78	46.85	45.65	46.01	788,001	-0.76(-1.62%)
Apr 09, 2021	46.47	46.78	46.12	46.77	1,305,353	+0.24(+0.52%)
Apr 08, 2021	45.46	46.54	45.16	46.53	1,074,042	+1.00(+2.20%)
Apr 07, 2021	45.02	45.67	44.69	45.52	1,059,946	+0.55(+1.23%)
Apr 06, 2021	45.21	45.33	44.70	44.97	1,126,213	-0.27(-0.60%)
Apr 05, 2021	44.17	45.32	43.84	45.24	838,892	+1.54(+3.52%)