Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.76	44.76	43.81	43.87	716,189	-0.73(-1.63%)
Sep 27, 2019	45.68	45.83	44.42	44.60	466,249	-0.89(-1.96%)
Sep 26, 2019	45.44	45.68	44.95	45.49	363,045	+0.02(+0.04%)
Sep 25, 2019	45.00	45.66	43.80	45.47	552,849	+0.39(+0.86%)
Sep 24, 2019	45.28	45.72	44.87	45.09	583,115	-0.17(-0.39%)
Sep 23, 2019	47.28	47.52	44.87	45.26	1,140,932	-2.02(-4.26%)
Sep 20, 2019	45.73	47.88	45.73	47.28	2,219,113	+1.77(+3.88%)
Sep 19, 2019	44.84	45.98	44.84	45.51	663,262	+0.74(+1.64%)
Sep 18, 2019	44.80	44.99	44.35	44.77	479,872	-0.08(-0.18%)
Sep 17, 2019	44.54	44.87	44.25	44.86	588,375	+0.10(+0.23%)
Sep 16, 2019	43.68	44.86	43.51	44.76	409,520	+0.75(+1.69%)
Sep 13, 2019	44.82	44.88	43.88	44.01	758,321	-0.54(-1.22%)
Sep 12, 2019	45.59	45.63	44.51	44.55	529,537	-0.99(-2.18%)
Sep 11, 2019	45.25	45.68	44.49	45.55	556,496	+0.66(+1.48%)
Sep 10, 2019	45.73	45.73	44.30	44.88	509,670	-0.75(-1.65%)
Sep 09, 2019	44.60	45.77	44.41	45.64	493,946	+1.29(+2.91%)
Sep 06, 2019	45.07	46.00	44.27	44.35	544,917	-0.66(-1.47%)
Sep 05, 2019	44.98	45.62	44.62	45.01	458,683	+0.60(+1.35%)
Sep 04, 2019	45.00	45.01	44.14	44.41	310,477	-0.14(-0.31%)
Sep 03, 2019	44.29	44.93	44.14	44.55	611,073	+0.06(+0.12%)
Aug 30, 2019	45.04	45.14	44.16	44.50	417,776	-0.25(-0.55%)
Aug 29, 2019	44.21	44.86	44.18	44.75	331,272	+1.04(+2.37%)
Aug 28, 2019	43.09	43.86	42.86	43.71	662,028	+0.49(+1.13%)
Aug 27, 2019	44.55	44.55	43.12	43.22	372,761	-1.03(-2.32%)
Aug 26, 2019	43.98	44.26	43.76	44.25	319,806	+0.68(+1.56%)
Aug 23, 2019	44.41	44.97	43.48	43.57	677,401	-0.98(-2.20%)
Aug 22, 2019	44.08	44.71	43.97	44.55	631,483	+0.73(+1.67%)
Aug 21, 2019	44.08	44.45	43.67	43.82	611,135	+0.11(+0.25%)
Aug 20, 2019	43.97	44.58	43.67	43.71	859,457	-0.34(-0.77%)
Aug 19, 2019	44.01	44.39	43.62	44.05	690,065	+0.61(+1.39%)
Aug 16, 2019	42.58	43.62	42.58	43.44	661,815	+1.26(+2.98%)
Aug 15, 2019	42.02	42.85	41.84	42.19	423,226	+0.43(+1.03%)
Aug 14, 2019	41.98	42.04	41.36	41.75	499,846	-0.81(-1.90%)
Aug 13, 2019	42.10	43.18	41.92	42.56	297,954	+0.41(+0.98%)
Aug 12, 2019	42.79	42.79	42.00	42.15	307,933	-1.08(-2.50%)
Aug 09, 2019	43.05	43.92	42.83	43.23	567,317	+0.10(+0.23%)
Aug 08, 2019	42.51	43.30	42.37	43.13	448,167	+0.97(+2.31%)
Aug 07, 2019	41.53	42.37	41.35	42.16	723,379	+0.00(+0.00%)
Aug 06, 2019	41.56	42.19	41.25	42.16	569,470	+1.01(+2.45%)
Aug 05, 2019	41.22	41.59	40.45	41.15	704,962	-0.83(-1.97%)
Aug 02, 2019	42.26	42.48	38.87	41.97	1,666,310	+0.34(+0.82%)
Aug 01, 2019	42.16	43.05	41.05	41.64	1,000,148	-0.72(-1.69%)
Jul 31, 2019	43.17	43.53	42.28	42.35	821,249	-0.80(-1.85%)
Jul 30, 2019	42.39	43.21	42.39	43.15	600,301	+0.39(+0.90%)
Jul 29, 2019	41.86	42.82	41.85	42.76	783,301	+0.81(+1.92%)
Jul 26, 2019	43.05	43.05	41.24	41.96	896,699	-1.06(-2.47%)
Jul 25, 2019	44.02	44.06	42.86	43.02	720,788	-1.14(-2.58%)
Jul 24, 2019	43.29	44.24	43.22	44.16	502,095	+0.84(+1.95%)
Jul 23, 2019	42.57	43.35	42.36	43.31	498,230	+0.83(+1.97%)
Jul 22, 2019	43.00	43.15	42.45	42.48	750,865	-0.62(-1.45%)
Jul 19, 2019	43.74	43.80	43.07	43.10	463,772	-0.72(-1.63%)
Jul 18, 2019	43.09	43.82	43.04	43.82	718,157	+0.84(+1.96%)
Jul 17, 2019	43.95	43.95	42.90	42.97	781,004	-1.04(-2.36%)
Jul 16, 2019	44.02	44.47	43.76	44.01	638,004	+0.04(+0.08%)
Jul 15, 2019	45.60	45.68	43.83	43.97	646,159	-1.57(-3.44%)
Jul 12, 2019	45.06	45.78	44.97	45.54	326,112	+0.64(+1.43%)
Jul 11, 2019	44.89	44.90	44.17	44.90	723,691	+0.15(+0.33%)
Jul 10, 2019	44.67	44.86	44.07	44.75	504,796	+0.21(+0.47%)
Jul 09, 2019	44.37	44.71	44.05	44.54	470,504	+0.01(+0.02%)
Jul 08, 2019	44.96	45.29	44.34	44.53	471,009	-0.54(-1.20%)
Jul 05, 2019	44.60	45.18	44.52	45.08	304,422	+0.41(+0.92%)
Jul 03, 2019	44.08	44.90	44.08	44.66	226,381	+0.76(+1.73%)
Jul 02, 2019	44.06	44.16	43.52	43.90	476,455	-0.16(-0.35%)