Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	37.11	38.05	36.80	37.44	488,504	-0.15(-0.41%)
Jun 29, 2022	37.50	37.62	36.99	37.60	557,647	-0.03(-0.08%)
Jun 28, 2022	38.30	38.47	37.59	37.63	484,929	-0.29(-0.76%)
Jun 27, 2022	38.16	38.44	37.70	37.91	515,440	+0.04(+0.10%)
Jun 24, 2022	36.77	37.96	36.61	37.88	1,642,413	+1.48(+4.07%)
Jun 23, 2022	35.37	36.47	35.37	36.39	546,451	+0.98(+2.77%)
Jun 22, 2022	35.04	35.60	34.92	35.41	430,149	-0.16(-0.46%)
Jun 21, 2022	36.37	36.37	35.41	35.58	983,196	+0.03(+0.08%)
Jun 17, 2022	34.71	35.68	34.36	35.55	1,504,951	+1.21(+3.53%)
Jun 16, 2022	36.33	36.43	34.19	34.33	750,831	-2.81(-7.57%)
Jun 15, 2022	38.05	38.13	36.57	37.14	721,091	-0.15(-0.41%)
Jun 14, 2022	37.08	37.69	36.87	37.30	803,415	-0.09(-0.23%)
Jun 13, 2022	38.46	38.51	37.10	37.39	545,476	-1.94(-4.94%)
Jun 10, 2022	40.14	40.51	39.26	39.33	417,132	-1.63(-3.97%)
Jun 09, 2022	41.12	41.63	40.95	40.96	371,536	-0.41(-1.00%)
Jun 08, 2022	41.90	41.90	41.03	41.37	436,229	-0.75(-1.78%)
Jun 07, 2022	41.00	42.17	41.00	42.12	408,390	+0.85(+2.05%)
Jun 06, 2022	41.17	41.54	40.89	41.27	359,242	+0.54(+1.32%)
Jun 03, 2022	40.80	41.21	40.46	40.74	353,509	-0.58(-1.40%)
Jun 02, 2022	40.84	41.31	40.50	41.31	461,527	+0.54(+1.32%)
Jun 01, 2022	41.37	41.37	40.13	40.77	553,374	-0.41(-1.00%)
May 31, 2022	40.73	41.29	40.33	41.19	672,247	+0.26(+0.64%)
May 27, 2022	40.45	40.95	40.22	40.93	341,468	+0.43(+1.06%)
May 26, 2022	39.59	40.75	39.42	40.50	728,231	+1.22(+3.10%)
May 25, 2022	38.49	39.53	38.49	39.28	534,297	+0.65(+1.69%)
May 24, 2022	39.08	39.13	38.03	38.63	522,830	-0.63(-1.61%)
May 23, 2022	39.47	39.90	38.93	39.26	641,803	+0.49(+1.26%)
May 20, 2022	39.94	40.25	37.93	38.77	669,919	-0.83(-2.10%)
May 19, 2022	38.76	40.07	38.74	39.61	1,043,893	+0.43(+1.10%)
May 18, 2022	40.53	40.94	39.05	39.17	1,060,213	-1.62(-3.97%)
May 17, 2022	39.47	40.81	39.29	40.79	1,165,301	+2.00(+5.16%)
May 16, 2022	38.72	39.12	38.25	38.79	1,009,543	-0.16(-0.42%)
May 13, 2022	39.06	39.42	38.64	38.95	1,061,617	+0.31(+0.79%)
May 12, 2022	38.82	38.94	37.94	38.65	793,452	-0.13(-0.35%)
May 11, 2022	39.53	40.01	38.73	38.78	835,014	-0.41(-1.05%)
May 10, 2022	39.64	39.69	38.52	39.19	983,519	-0.22(-0.56%)
May 09, 2022	39.98	40.44	39.36	39.41	1,182,153	-0.96(-2.37%)
May 06, 2022	39.68	40.82	39.00	40.37	1,063,045	+0.69(+1.74%)
May 05, 2022	40.76	41.00	39.14	39.68	563,861	-1.54(-3.74%)
May 04, 2022	40.43	41.25	39.87	41.22	451,393	+0.89(+2.21%)
May 03, 2022	39.34	40.52	39.11	40.33	444,338	+1.09(+2.78%)
May 02, 2022	38.99	39.43	38.30	39.24	637,616	+0.42(+1.09%)
Apr 29, 2022	39.46	40.07	38.68	38.82	448,924	-1.04(-2.62%)
Apr 28, 2022	39.34	40.04	38.98	39.86	332,497	+1.02(+2.64%)
Apr 27, 2022	38.72	39.33	38.57	38.84	362,894	-0.14(-0.37%)
Apr 26, 2022	39.17	39.62	38.95	38.98	498,923	-0.80(-2.02%)
Apr 25, 2022	39.25	39.79	38.43	39.79	690,643	+0.36(+0.92%)
Apr 22, 2022	41.38	41.56	39.38	39.42	1,057,656	-2.27(-5.44%)
Apr 21, 2022	42.40	42.61	41.66	41.69	950,850	-0.31(-0.73%)
Apr 20, 2022	41.62	42.31	41.50	42.00	660,435	+0.85(+2.07%)
Apr 19, 2022	40.40	41.22	40.40	41.15	690,847	+0.76(+1.87%)
Apr 18, 2022	39.82	40.68	39.82	40.39	540,676	+0.46(+1.15%)
Apr 14, 2022	39.39	39.98	39.18	39.93	519,132	+0.63(+1.61%)
Apr 13, 2022	38.15	39.36	38.15	39.30	489,500	+0.87(+2.27%)
Apr 12, 2022	38.95	39.51	38.30	38.43	664,116	-0.32(-0.82%)
Apr 11, 2022	39.20	39.54	38.50	38.74	711,408	+0.19(+0.50%)
Apr 08, 2022	38.44	38.83	38.00	38.55	705,424	+0.11(+0.27%)
Apr 07, 2022	38.09	38.54	37.71	38.45	699,269	+0.23(+0.60%)
Apr 06, 2022	38.89	39.17	37.96	38.22	1,577,641	-0.67(-1.72%)
Apr 05, 2022	38.71	39.24	38.51	38.89	608,576	+0.05(+0.12%)
Apr 04, 2022	38.88	38.93	38.22	38.84	568,006	-0.24(-0.61%)