Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	48.95	49.22	48.60	48.85	406,213	-0.14(-0.28%)
Jul 28, 2023	49.49	49.49	48.69	48.99	417,955	-0.03(-0.06%)
Jul 27, 2023	49.53	49.61	48.75	49.02	372,933	-0.19(-0.38%)
Jul 26, 2023	48.76	49.37	48.76	49.21	369,903	+0.44(+0.91%)
Jul 25, 2023	48.85	49.36	48.71	48.76	423,047	-0.10(-0.20%)
Jul 24, 2023	48.37	48.89	48.27	48.86	497,412	+0.40(+0.83%)
Jul 21, 2023	48.96	49.08	48.35	48.46	589,348	-0.25(-0.51%)
Jul 20, 2023	48.62	48.72	48.27	48.70	671,435	+0.20(+0.41%)
Jul 19, 2023	48.35	48.61	48.15	48.51	481,949	+0.25(+0.51%)
Jul 18, 2023	48.08	48.45	48.00	48.26	271,708	+0.39(+0.82%)
Jul 17, 2023	46.94	48.08	46.88	47.87	566,446	+0.74(+1.57%)
Jul 14, 2023	47.25	47.25	46.61	47.13	336,258	-0.05(-0.10%)
Jul 13, 2023	46.91	47.23	46.84	47.18	438,192	+0.31(+0.65%)
Jul 12, 2023	47.02	47.03	46.66	46.87	399,838	+0.68(+1.47%)
Jul 11, 2023	45.98	46.29	45.96	46.19	367,161	+0.49(+1.08%)
Jul 10, 2023	45.11	45.98	45.07	45.70	343,088	+0.32(+0.72%)
Jul 07, 2023	44.98	45.70	44.98	45.37	598,904	+0.49(+1.10%)
Jul 06, 2023	45.04	45.14	44.28	44.88	589,176	-0.73(-1.60%)
Jul 05, 2023	46.22	46.29	45.61	45.61	326,375	-0.97(-2.07%)
Jul 03, 2023	45.85	46.73	45.85	46.58	207,057	+0.48(+1.05%)
Jun 30, 2023	46.29	46.65	45.96	46.09	490,999	+0.12(+0.26%)
Jun 29, 2023	45.45	46.06	45.26	45.98	354,559	+0.60(+1.32%)
Jun 28, 2023	44.73	45.38	44.33	45.37	663,421	+0.93(+2.08%)
Jun 27, 2023	43.84	44.55	43.82	44.45	444,010	+0.73(+1.67%)
Jun 26, 2023	43.67	44.42	43.67	43.72	388,173	-0.03(-0.07%)
Jun 23, 2023	43.54	44.34	43.54	43.75	1,150,407	-0.32(-0.72%)
Jun 22, 2023	44.07	44.27	43.79	44.06	393,867	-0.01(-0.02%)
Jun 21, 2023	44.27	44.43	44.01	44.07	393,330	-0.40(-0.91%)
Jun 20, 2023	44.51	44.70	44.19	44.48	374,003	-0.01(-0.02%)
Jun 16, 2023	45.24	45.33	44.25	44.49	1,237,968	-0.33(-0.75%)
Jun 15, 2023	44.22	44.84	44.15	44.82	458,821	+0.40(+0.91%)
Jun 14, 2023	45.08	45.38	44.22	44.42	565,068	-0.77(-1.70%)
Jun 13, 2023	45.10	46.11	44.96	45.19	481,559	-0.45(-0.99%)
Jun 12, 2023	45.71	46.09	45.54	45.64	423,048	-0.26(-0.56%)
Jun 09, 2023	45.88	46.12	45.66	45.90	276,111	-0.12(-0.26%)
Jun 08, 2023	46.40	46.58	45.90	46.01	375,158	-0.54(-1.16%)
Jun 07, 2023	45.92	46.76	45.87	46.56	539,608	+0.94(+2.05%)
Jun 06, 2023	44.43	45.76	44.25	45.62	457,923	+1.28(+2.89%)
Jun 05, 2023	44.84	44.90	43.84	44.34	436,692	-1.14(-2.51%)
Jun 02, 2023	44.81	45.76	44.80	45.48	396,310	+1.19(+2.69%)
Jun 01, 2023	43.43	44.38	43.35	44.29	327,479	+0.79(+1.81%)
May 31, 2023	44.01	44.36	43.21	43.50	683,748	-0.72(-1.63%)
May 30, 2023	43.94	44.32	43.70	44.22	608,451	+0.50(+1.14%)
May 26, 2023	42.76	44.35	42.76	43.72	432,088	+0.84(+1.96%)
May 25, 2023	42.61	42.97	42.38	42.88	324,589	+0.24(+0.55%)
May 24, 2023	42.82	43.09	42.61	42.64	458,409	-0.61(-1.40%)
May 23, 2023	43.26	44.11	43.17	43.25	451,626	-0.30(-0.70%)
May 22, 2023	44.05	44.05	43.49	43.56	357,367	-0.25(-0.58%)
May 19, 2023	44.41	44.73	43.68	43.81	714,825	-0.43(-0.97%)
May 18, 2023	43.53	44.38	43.53	44.24	371,376	+0.60(+1.37%)
May 17, 2023	43.12	43.80	42.93	43.64	382,653	+0.92(+2.16%)
May 16, 2023	43.12	43.34	42.71	42.72	415,443	-0.54(-1.25%)
May 15, 2023	42.50	43.39	42.49	43.26	361,156	+0.87(+2.06%)
May 12, 2023	42.92	42.95	42.33	42.39	371,444	-0.32(-0.76%)
May 11, 2023	42.41	42.79	42.34	42.71	298,885	+0.01(+0.02%)
May 10, 2023	43.09	43.09	42.23	42.70	426,707	+0.09(+0.21%)
May 09, 2023	41.93	42.64	41.65	42.62	358,142	+0.43(+1.02%)
May 08, 2023	42.14	42.47	41.59	42.18	312,056	+0.44(+1.06%)
May 05, 2023	41.69	42.26	40.53	41.74	605,365	+1.56(+3.88%)
May 04, 2023	40.47	40.61	39.50	40.19	428,090	-0.72(-1.77%)
May 03, 2023	40.91	41.83	40.80	40.91	513,247	+0.23(+0.55%)
May 02, 2023	41.35	41.35	39.78	40.69	586,889	-0.88(-2.12%)