Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.89	43.24	42.41	43.11	1,105,314	+0.28(+0.66%)
Jun 27, 2019	42.41	42.87	41.97	42.83	379,920	+0.49(+1.15%)
Jun 26, 2019	41.96	42.42	41.61	42.34	725,012	+0.68(+1.63%)
Jun 25, 2019	43.43	43.45	41.64	41.66	1,286,390	-1.79(-4.12%)
Jun 24, 2019	43.68	44.10	43.42	43.45	604,946	-0.14(-0.32%)
Jun 21, 2019	44.93	45.19	43.52	43.59	1,218,342	-1.61(-3.57%)
Jun 20, 2019	45.83	45.95	45.02	45.20	533,995	-0.29(-0.65%)
Jun 19, 2019	44.97	45.74	44.97	45.50	585,664	+0.48(+1.06%)
Jun 18, 2019	43.99	45.28	43.86	45.02	779,271	+1.17(+2.66%)
Jun 17, 2019	44.47	44.63	43.78	43.86	341,110	-0.58(-1.30%)
Jun 14, 2019	44.50	44.85	43.94	44.43	477,941	-0.16(-0.35%)
Jun 13, 2019	44.86	45.00	44.55	44.59	581,137	+0.01(+0.02%)
Jun 12, 2019	44.86	45.26	44.55	44.58	378,922	-0.36(-0.80%)
Jun 11, 2019	45.47	45.62	44.53	44.94	991,961	-0.33(-0.73%)
Jun 10, 2019	45.26	46.34	44.99	45.27	916,615	+0.50(+1.11%)
Jun 07, 2019	45.16	45.39	44.64	44.77	654,294	-0.15(-0.33%)
Jun 06, 2019	44.27	45.15	44.27	44.92	1,046,336	+0.71(+1.60%)
Jun 05, 2019	43.90	44.27	43.08	44.21	679,762	+0.72(+1.67%)
Jun 04, 2019	43.43	43.71	43.11	43.49	1,183,929	+0.55(+1.28%)
Jun 03, 2019	43.08	43.75	42.72	42.94	995,905	-0.14(-0.32%)
May 31, 2019	42.86	43.23	42.34	43.08	960,678	-0.50(-1.14%)
May 30, 2019	44.38	44.68	43.39	43.57	536,486	-0.63(-1.43%)
May 29, 2019	43.75	44.20	43.62	44.20	659,787	+0.07(+0.17%)
May 28, 2019	43.86	44.66	43.81	44.13	462,332	+0.31(+0.71%)
May 24, 2019	44.02	44.24	43.75	43.82	520,776	+0.02(+0.04%)
May 23, 2019	43.81	44.06	43.49	43.80	632,193	-0.29(-0.67%)
May 22, 2019	43.69	44.13	43.69	44.09	627,199	+0.28(+0.63%)
May 21, 2019	44.10	44.78	43.71	43.82	888,493	+0.03(+0.06%)
May 20, 2019	43.24	44.04	43.12	43.79	652,268	+0.38(+0.87%)
May 17, 2019	43.27	43.83	43.27	43.41	540,504	-0.27(-0.61%)
May 16, 2019	43.12	43.99	43.07	43.68	529,954	+0.55(+1.28%)
May 15, 2019	42.36	43.18	42.05	43.13	469,087	+0.23(+0.53%)
May 14, 2019	41.98	43.09	41.95	42.90	569,199	+0.98(+2.34%)
May 13, 2019	42.59	42.66	41.66	41.92	657,365	-1.49(-3.42%)
May 10, 2019	42.92	43.81	42.37	43.41	1,042,642	+0.46(+1.07%)
May 09, 2019	42.49	42.98	41.99	42.95	561,324	+0.07(+0.17%)
May 08, 2019	43.18	43.30	42.82	42.87	1,442,365	-0.44(-1.02%)
May 07, 2019	44.22	44.44	43.03	43.31	459,356	-1.38(-3.08%)
May 06, 2019	44.10	44.85	43.21	44.69	753,788	+0.74(+1.69%)
May 03, 2019	44.50	44.61	42.80	43.95	827,705	+0.01(+0.02%)
May 02, 2019	43.53	44.13	43.43	43.94	629,461	+0.55(+1.27%)
May 01, 2019	43.55	44.16	43.10	43.39	609,046	-0.15(-0.34%)
Apr 30, 2019	43.68	43.92	43.08	43.53	533,091	+0.02(+0.04%)
Apr 29, 2019	42.83	43.86	42.69	43.52	552,134	+0.74(+1.74%)
Apr 26, 2019	42.73	42.93	42.29	42.77	415,596	+0.17(+0.39%)
Apr 25, 2019	42.28	42.77	41.81	42.61	437,472	+0.06(+0.15%)
Apr 24, 2019	42.30	42.93	41.91	42.54	567,137	+0.09(+0.22%)
Apr 23, 2019	41.94	42.99	41.91	42.45	483,349	+0.68(+1.63%)
Apr 22, 2019	41.25	41.81	40.82	41.77	456,320	+0.40(+0.98%)
Apr 18, 2019	41.36	41.75	40.80	41.37	1,047,547	-0.15(-0.35%)
Apr 17, 2019	42.15	42.15	41.39	41.52	635,338	-0.42(-1.01%)
Apr 16, 2019	41.96	42.21	41.71	41.94	572,296	+0.07(+0.18%)
Apr 15, 2019	42.11	42.55	41.42	41.86	491,071	-0.25(-0.59%)
Apr 12, 2019	42.22	42.69	41.64	42.11	536,253	+0.38(+0.90%)
Apr 11, 2019	41.46	42.05	41.45	41.74	723,861	+0.45(+1.09%)
Apr 10, 2019	40.70	41.43	40.61	41.29	503,112	+0.55(+1.35%)
Apr 09, 2019	42.64	42.66	40.67	40.74	648,528	-1.94(-4.54%)
Apr 08, 2019	41.76	42.75	41.75	42.67	413,414	+0.65(+1.55%)
Apr 05, 2019	41.87	42.02	41.52	42.02	308,127	+0.17(+0.42%)
Apr 04, 2019	41.52	41.93	41.40	41.85	388,188	+0.31(+0.75%)
Apr 03, 2019	41.75	42.02	41.51	41.53	328,030	+0.17(+0.40%)
Apr 02, 2019	41.19	41.57	40.98	41.37	371,839	+0.11(+0.27%)