Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.10	43.18	42.01	42.48	633,225	+0.12(+0.29%)
Jul 29, 2021	42.12	42.69	41.77	42.35	451,155	+0.71(+1.69%)
Jul 28, 2021	41.26	42.09	40.77	41.65	458,016	+0.72(+1.77%)
Jul 27, 2021	40.58	41.21	40.40	40.92	387,195	-0.21(-0.50%)
Jul 26, 2021	41.38	41.83	40.93	41.13	274,317	-0.01(-0.02%)
Jul 23, 2021	41.08	41.34	40.90	41.14	327,402	+0.42(+1.04%)
Jul 22, 2021	41.09	41.29	40.29	40.72	325,969	-0.67(-1.61%)
Jul 21, 2021	41.26	42.19	41.26	41.38	485,360	+0.52(+1.27%)
Jul 20, 2021	39.86	41.33	39.86	40.87	1,080,710	+0.96(+2.40%)
Jul 19, 2021	40.33	40.91	39.62	39.91	692,919	-1.39(-3.37%)
Jul 16, 2021	42.10	42.12	41.22	41.30	563,085	-0.45(-1.08%)
Jul 15, 2021	41.08	42.12	40.91	41.75	471,962	+0.21(+0.50%)
Jul 14, 2021	41.59	42.05	41.13	41.54	476,878	+0.24(+0.59%)
Jul 13, 2021	41.71	41.96	41.24	41.30	799,690	-0.86(-2.03%)
Jul 12, 2021	40.91	42.36	40.53	42.16	725,791	+0.86(+2.07%)
Jul 09, 2021	41.23	41.41	40.95	41.30	481,395	+0.68(+1.67%)
Jul 08, 2021	40.44	41.42	40.23	40.62	682,347	-0.51(-1.23%)
Jul 07, 2021	41.38	41.97	41.02	41.13	439,247	-0.52(-1.24%)
Jul 06, 2021	42.28	42.30	41.30	41.65	520,060	-0.99(-2.32%)
Jul 02, 2021	43.27	43.27	42.41	42.64	469,747	-0.34(-0.79%)
Jul 01, 2021	42.55	43.12	42.45	42.97	874,139	+0.71(+1.67%)
Jun 30, 2021	42.38	42.75	42.21	42.27	575,478	-0.44(-1.03%)
Jun 29, 2021	43.50	43.71	42.67	42.71	370,728	-0.52(-1.20%)
Jun 28, 2021	44.15	44.39	42.55	43.23	699,234	-0.90(-2.05%)
Jun 25, 2021	43.64	44.55	43.59	44.13	1,403,792	+0.65(+1.49%)
Jun 24, 2021	43.55	43.61	43.01	43.48	351,934	+0.16(+0.37%)
Jun 23, 2021	43.63	43.79	43.27	43.32	403,641	-0.21(-0.48%)
Jun 22, 2021	42.95	43.85	42.64	43.53	541,707	+0.32(+0.74%)
Jun 21, 2021	42.61	43.26	42.40	43.21	636,742	+1.21(+2.89%)
Jun 18, 2021	42.87	43.58	41.68	42.00	1,291,367	-1.42(-3.27%)
Jun 17, 2021	45.00	45.00	43.37	43.42	427,613	-1.62(-3.59%)
Jun 16, 2021	44.77	45.30	44.47	45.03	686,445	+0.01(+0.02%)
Jun 15, 2021	44.77	45.44	44.12	45.02	922,592	+0.39(+0.86%)
Jun 14, 2021	44.76	45.26	44.36	44.64	440,887	-0.13(-0.29%)
Jun 11, 2021	44.98	45.24	44.57	44.77	540,573	+0.05(+0.11%)
Jun 10, 2021	46.13	46.13	44.61	44.72	564,343	-0.94(-2.06%)
Jun 09, 2021	45.98	45.98	45.48	45.66	482,065	-0.34(-0.74%)
Jun 08, 2021	45.74	46.08	45.19	46.00	663,531	+0.28(+0.62%)
Jun 07, 2021	44.82	45.84	44.75	45.72	768,094	+1.18(+2.64%)
Jun 04, 2021	44.37	44.60	43.94	44.54	327,516	+0.14(+0.32%)
Jun 03, 2021	44.30	44.53	43.87	44.40	451,900	-0.30(-0.67%)
Jun 02, 2021	45.14	45.36	44.44	44.70	679,449	-0.42(-0.94%)
Jun 01, 2021	45.14	45.52	44.71	45.13	680,734	+0.14(+0.31%)
May 28, 2021	45.42	45.44	44.64	44.99	768,735	-0.35(-0.77%)
May 27, 2021	45.58	45.94	45.25	45.33	909,196	+0.26(+0.58%)
May 26, 2021	44.00	45.12	43.86	45.07	571,746	+1.15(+2.62%)
May 25, 2021	44.62	44.94	43.86	43.92	613,679	-0.58(-1.31%)
May 24, 2021	45.13	45.17	44.23	44.50	400,071	-0.47(-1.04%)
May 21, 2021	45.42	45.75	44.76	44.97	433,086	+0.13(+0.29%)
May 20, 2021	44.85	44.95	44.22	44.84	487,216	+0.01(+0.02%)
May 19, 2021	44.19	44.86	43.82	44.83	508,991	-0.09(-0.21%)
May 18, 2021	45.22	45.54	44.88	44.92	752,697	-0.10(-0.23%)
May 17, 2021	44.10	45.19	44.10	45.02	732,039	+0.49(+1.09%)
May 14, 2021	44.58	44.76	43.91	44.54	1,206,560	+0.07(+0.17%)
May 13, 2021	43.20	44.84	43.20	44.46	1,378,173	+1.30(+3.02%)
May 12, 2021	43.57	44.17	42.98	43.16	1,313,172	-0.45(-1.03%)
May 11, 2021	44.15	44.69	43.44	43.61	1,731,707	-1.52(-3.36%)
May 10, 2021	46.27	46.45	45.03	45.13	1,217,523	-1.44(-3.10%)
May 07, 2021	47.11	48.48	46.25	46.57	1,289,671	+0.28(+0.61%)
May 06, 2021	48.77	48.82	45.61	46.29	1,066,336	-2.44(-5.00%)
May 05, 2021	48.82	49.26	47.74	48.73	967,546	-0.35(-0.71%)
May 04, 2021	48.95	49.28	48.51	49.07	723,520	-0.34(-0.68%)