Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	42.77	42.85	41.77	41.76	471,389	-0.63(-1.48%)
Sep 29, 2021	42.30	42.64	41.99	42.39	531,658	+0.17(+0.40%)
Sep 28, 2021	43.34	43.36	42.20	42.22	585,966	-0.96(-2.22%)
Sep 27, 2021	42.47	43.55	42.36	43.18	487,827	+1.02(+2.43%)
Sep 24, 2021	42.37	42.68	42.07	42.15	342,828	-0.33(-0.78%)
Sep 23, 2021	42.39	43.02	42.23	42.48	326,215	+0.54(+1.29%)
Sep 22, 2021	41.63	42.33	41.57	41.94	303,004	+0.67(+1.63%)
Sep 21, 2021	41.85	42.00	41.08	41.27	433,491	-0.31(-0.75%)
Sep 20, 2021	41.13	41.68	40.56	41.58	652,742	-0.50(-1.19%)
Sep 17, 2021	42.47	42.72	41.73	42.09	1,833,587	-0.18(-0.43%)
Sep 16, 2021	42.45	42.86	42.11	42.27	463,890	+0.09(+0.20%)
Sep 15, 2021	42.21	42.47	41.51	42.18	739,619	-0.10(-0.25%)
Sep 14, 2021	43.61	43.61	42.21	42.28	671,199	-1.24(-2.86%)
Sep 13, 2021	43.12	43.57	42.75	43.53	479,398	+0.75(+1.75%)
Sep 10, 2021	44.06	44.06	42.74	42.78	427,268	-0.97(-2.21%)
Sep 09, 2021	43.76	44.26	43.71	43.75	542,459	-0.06(-0.13%)
Sep 08, 2021	43.70	44.14	43.59	43.80	453,521	-0.23(-0.52%)
Sep 07, 2021	44.31	44.73	43.97	44.03	495,897	-0.44(-0.98%)
Sep 03, 2021	44.55	44.63	44.11	44.47	409,773	-0.26(-0.57%)
Sep 02, 2021	44.74	44.74	44.14	44.72	427,393	+0.20(+0.45%)
Sep 01, 2021	44.87	44.94	44.13	44.52	404,365	-0.15(-0.34%)
Aug 31, 2021	44.32	45.00	44.28	44.68	543,458	+0.43(+0.97%)
Aug 30, 2021	45.20	45.20	44.22	44.25	291,689	-0.77(-1.70%)
Aug 27, 2021	43.86	45.10	43.86	45.01	518,489	+1.10(+2.50%)
Aug 26, 2021	44.48	44.70	43.89	43.92	360,199	-0.62(-1.40%)
Aug 25, 2021	44.70	45.01	44.52	44.54	420,404	-0.13(-0.30%)
Aug 24, 2021	44.32	44.97	44.32	44.67	271,157	+0.44(+1.00%)
Aug 23, 2021	44.37	44.44	43.88	44.23	482,594	+0.08(+0.17%)
Aug 20, 2021	43.19	44.19	43.04	44.15	481,591	+0.82(+1.90%)
Aug 19, 2021	43.71	44.09	43.15	43.33	468,671	-0.98(-2.22%)
Aug 18, 2021	43.98	44.99	43.77	44.32	1,194,787	+0.20(+0.45%)
Aug 17, 2021	44.18	44.41	43.59	44.12	406,896	-0.62(-1.39%)
Aug 16, 2021	44.55	45.10	44.14	44.74	398,365	-0.26(-0.57%)
Aug 13, 2021	44.79	45.22	44.61	45.00	408,302	+0.11(+0.25%)
Aug 12, 2021	45.49	45.49	44.31	44.88	906,448	-0.40(-0.88%)
Aug 11, 2021	44.86	45.76	44.44	45.28	703,937	+0.45(+1.01%)
Aug 10, 2021	44.49	45.10	44.09	44.83	482,326	+0.08(+0.17%)
Aug 09, 2021	45.30	45.46	44.68	44.75	762,446	-0.53(-1.17%)
Aug 06, 2021	44.90	45.59	44.35	45.28	944,626	+1.57(+3.59%)
Aug 05, 2021	43.28	44.02	43.14	43.71	835,862	+0.86(+2.01%)
Aug 04, 2021	42.28	43.35	42.08	42.85	807,215	+0.20(+0.47%)
Aug 03, 2021	42.47	42.87	41.56	42.65	517,236	+0.12(+0.29%)
Aug 02, 2021	43.10	43.90	42.42	42.53	1,148,052	-0.17(-0.40%)
Jul 30, 2021	42.32	43.41	42.23	42.70	629,910	+0.12(+0.29%)
Jul 29, 2021	42.34	42.92	41.99	42.58	448,793	+0.71(+1.69%)
Jul 28, 2021	41.48	42.32	40.99	41.87	455,618	+0.73(+1.77%)
Jul 27, 2021	40.79	41.43	40.61	41.14	385,168	-0.21(-0.50%)
Jul 26, 2021	41.59	42.05	41.15	41.35	272,881	-0.01(-0.02%)
Jul 23, 2021	41.30	41.56	41.11	41.36	325,689	+0.43(+1.04%)
Jul 22, 2021	41.31	41.51	40.51	40.93	324,263	-0.67(-1.61%)
Jul 21, 2021	41.48	42.41	41.48	41.60	482,819	+0.52(+1.27%)
Jul 20, 2021	40.07	41.55	40.07	41.08	1,075,053	+0.96(+2.40%)
Jul 19, 2021	40.54	41.13	39.83	40.12	689,292	-1.40(-3.37%)
Jul 16, 2021	42.32	42.34	41.44	41.52	560,137	-0.45(-1.08%)
Jul 15, 2021	41.30	42.34	41.13	41.97	469,491	+0.21(+0.50%)
Jul 14, 2021	41.81	42.27	41.35	41.76	474,382	+0.25(+0.59%)
Jul 13, 2021	41.93	42.18	41.46	41.52	795,504	-0.86(-2.03%)
Jul 12, 2021	41.12	42.59	40.74	42.38	721,992	+0.86(+2.07%)
Jul 09, 2021	41.45	41.63	41.17	41.52	478,875	+0.68(+1.67%)
Jul 08, 2021	40.66	41.64	40.44	40.84	678,775	-0.51(-1.23%)
Jul 07, 2021	41.59	42.19	41.23	41.35	436,948	-0.52(-1.24%)
Jul 06, 2021	42.50	42.52	41.52	41.87	517,338	-0.99(-2.32%)
Jul 02, 2021	43.50	43.50	42.63	42.86	467,288	-0.34(-0.79%)