Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	44.10	44.78	44.06	44.45	546,171	+0.42(+0.97%)
Aug 30, 2021	44.98	44.98	44.00	44.03	293,145	-0.76(-1.70%)
Aug 27, 2021	43.64	44.88	43.64	44.79	521,077	+1.09(+2.50%)
Aug 26, 2021	44.26	44.48	43.67	43.70	361,998	-0.62(-1.40%)
Aug 25, 2021	44.48	44.79	44.30	44.32	422,503	-0.13(-0.30%)
Aug 24, 2021	44.10	44.74	44.10	44.45	272,511	+0.44(+1.00%)
Aug 23, 2021	44.15	44.22	43.66	44.01	485,003	+0.08(+0.17%)
Aug 20, 2021	42.98	43.97	42.83	43.94	483,995	+0.82(+1.90%)
Aug 19, 2021	43.49	43.87	42.94	43.12	471,011	-0.98(-2.22%)
Aug 18, 2021	43.77	44.77	43.55	44.10	1,200,751	+0.20(+0.45%)
Aug 17, 2021	43.96	44.19	43.37	43.90	408,927	-0.62(-1.39%)
Aug 16, 2021	44.33	44.88	43.92	44.52	400,354	-0.25(-0.57%)
Aug 13, 2021	44.57	44.99	44.39	44.77	410,340	+0.11(+0.25%)
Aug 12, 2021	45.26	45.26	44.09	44.66	910,973	-0.40(-0.88%)
Aug 11, 2021	44.64	45.53	44.22	45.05	707,451	+0.45(+1.01%)
Aug 10, 2021	44.26	44.87	43.87	44.60	484,734	+0.08(+0.17%)
Aug 09, 2021	45.07	45.23	44.46	44.53	766,252	-0.53(-1.17%)
Aug 06, 2021	44.68	45.37	44.13	45.05	949,341	+1.56(+3.59%)
Aug 05, 2021	43.07	43.80	42.93	43.49	840,034	+0.86(+2.01%)
Aug 04, 2021	42.07	43.14	41.87	42.64	811,244	+0.20(+0.47%)
Aug 03, 2021	42.26	42.66	41.35	42.44	519,818	+0.12(+0.29%)
Aug 02, 2021	42.88	43.68	42.20	42.32	1,153,784	-0.17(-0.40%)
Jul 30, 2021	42.11	43.19	42.02	42.49	633,055	+0.12(+0.29%)
Jul 29, 2021	42.13	42.70	41.78	42.36	451,033	+0.71(+1.69%)
Jul 28, 2021	41.27	42.11	40.78	41.66	457,893	+0.72(+1.77%)
Jul 27, 2021	40.59	41.22	40.41	40.93	387,091	-0.21(-0.50%)
Jul 26, 2021	41.39	41.84	40.94	41.14	274,243	-0.01(-0.02%)
Jul 23, 2021	41.09	41.35	40.91	41.15	327,314	+0.42(+1.04%)
Jul 22, 2021	41.10	41.30	40.30	40.73	325,881	-0.67(-1.61%)
Jul 21, 2021	41.27	42.20	41.27	41.40	485,230	+0.52(+1.27%)
Jul 20, 2021	39.87	41.34	39.87	40.88	1,080,420	+0.96(+2.40%)
Jul 19, 2021	40.34	40.93	39.63	39.92	692,733	-1.39(-3.37%)
Jul 16, 2021	42.11	42.13	41.24	41.31	562,933	-0.45(-1.08%)
Jul 15, 2021	41.09	42.13	40.93	41.76	471,835	+0.21(+0.50%)
Jul 14, 2021	41.60	42.06	41.14	41.56	476,750	+0.24(+0.59%)
Jul 13, 2021	41.73	41.97	41.25	41.31	799,475	-0.86(-2.03%)
Jul 12, 2021	40.92	42.37	40.54	42.17	725,596	+0.86(+2.07%)
Jul 09, 2021	41.25	41.42	40.96	41.31	481,265	+0.68(+1.67%)
Jul 08, 2021	40.46	41.43	40.24	40.63	682,164	-0.51(-1.23%)
Jul 07, 2021	41.39	41.98	41.03	41.14	439,129	-0.52(-1.24%)
Jul 06, 2021	42.29	42.31	41.31	41.66	519,920	-0.99(-2.32%)
Jul 02, 2021	43.29	43.29	42.42	42.65	469,620	-0.34(-0.79%)
Jul 01, 2021	42.56	43.14	42.46	42.99	873,904	+0.71(+1.67%)
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%)