Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.64	34.30	32.64	33.76	1,759,795	+0.55(+1.65%)
Jun 29, 2020	32.58	33.93	31.99	33.21	1,285,638	+1.35(+4.24%)
Jun 26, 2020	33.21	33.34	31.74	31.86	3,013,822	-2.31(-6.76%)
Jun 25, 2020	32.30	34.23	32.02	34.17	1,304,893	+1.33(+4.05%)
Jun 24, 2020	34.39	34.47	32.03	32.83	1,481,988	-2.44(-6.91%)
Jun 23, 2020	36.11	36.14	34.91	35.27	1,857,328	+0.07(+0.21%)
Jun 22, 2020	33.07	35.35	32.70	35.20	1,325,433	+1.64(+4.88%)
Jun 19, 2020	34.47	34.68	32.74	33.56	1,924,509	-0.47(-1.39%)
Jun 18, 2020	33.87	35.38	33.29	34.03	1,119,723	-0.46(-1.32%)
Jun 17, 2020	35.29	35.45	34.36	34.49	1,172,717	-0.68(-1.93%)
Jun 16, 2020	36.01	36.69	34.54	35.17	1,577,038	+0.86(+2.50%)
Jun 15, 2020	33.20	34.83	32.69	34.31	1,866,512	-0.74(-2.12%)
Jun 12, 2020	34.20	35.14	33.09	35.06	2,364,940	+2.82(+8.75%)
Jun 11, 2020	31.72	33.21	31.09	32.24	2,961,398	-1.86(-5.46%)
Jun 10, 2020	35.58	35.70	33.39	34.10	1,694,568	-1.52(-4.26%)
Jun 09, 2020	36.51	37.05	35.28	35.62	1,929,279	-2.56(-6.70%)
Jun 08, 2020	36.07	38.19	35.78	38.18	2,950,349	+3.02(+8.60%)
Jun 05, 2020	35.97	36.86	35.00	35.15	1,940,411	+2.03(+6.13%)
Jun 04, 2020	33.07	33.62	32.41	33.12	1,584,764	-0.28(-0.84%)
Jun 03, 2020	33.43	35.13	33.23	33.40	2,140,679	+0.94(+2.90%)
Jun 02, 2020	32.85	33.38	32.14	32.46	3,724,642	+0.49(+1.54%)
Jun 01, 2020	30.95	32.43	30.74	31.97	7,179,594	+1.36(+4.44%)
May 29, 2020	30.76	31.04	29.87	30.61	19,855,466	-0.65(-2.07%)
May 28, 2020	33.19	33.36	30.99	31.26	4,479,737	-3.40(-9.81%)
May 27, 2020	33.40	35.02	32.94	34.66	6,375,104	+4.30(+14.15%)
May 26, 2020	30.26	31.12	29.43	30.36	1,965,296	+2.45(+8.80%)
May 22, 2020	28.82	28.88	27.26	27.91	772,425	-0.79(-2.74%)
May 21, 2020	29.60	29.73	27.93	28.69	1,426,259	-1.17(-3.91%)
May 20, 2020	28.21	29.92	27.80	29.86	1,461,996	+2.48(+9.07%)
May 19, 2020	26.52	28.17	25.94	27.38	1,418,635	+0.46(+1.72%)
May 18, 2020	26.62	27.31	26.06	26.91	1,216,947	+2.11(+8.51%)
May 15, 2020	24.69	25.70	24.29	24.80	1,203,554	-0.11(-0.45%)
May 14, 2020	23.20	25.29	22.85	24.91	1,781,286	+1.19(+5.00%)
May 13, 2020	25.01	25.12	23.11	23.73	846,062	-1.45(-5.77%)
May 12, 2020	26.40	26.84	25.18	25.18	1,495,534	-1.32(-5.00%)
May 11, 2020	25.79	26.82	25.01	26.51	1,748,007	+0.69(+2.69%)
May 08, 2020	29.45	29.66	25.67	25.81	1,572,708	-1.01(-3.76%)
May 07, 2020	24.91	26.94	24.91	26.82	1,303,413	+2.53(+10.41%)
May 06, 2020	24.55	25.05	24.10	24.29	846,244	-0.48(-1.94%)
May 05, 2020	24.69	25.91	24.55	24.78	931,652	+0.69(+2.84%)
May 04, 2020	23.30	24.20	22.51	24.09	1,067,609	+0.01(+0.04%)
May 01, 2020	24.44	25.01	23.65	24.08	878,561	-1.22(-4.83%)
Apr 30, 2020	25.95	26.09	24.96	25.30	969,709	-1.57(-5.83%)
Apr 29, 2020	25.79	27.82	25.45	26.87	1,438,438	+2.24(+9.10%)
Apr 28, 2020	24.36	25.13	24.10	24.63	1,210,907	+1.33(+5.73%)
Apr 27, 2020	22.90	23.69	22.53	23.29	1,410,176	+0.68(+2.99%)
Apr 24, 2020	23.09	23.36	22.11	22.62	1,033,176	-0.41(-1.77%)
Apr 23, 2020	22.27	23.61	22.23	23.02	1,299,969	+0.87(+3.93%)
Apr 22, 2020	22.45	22.71	21.90	22.15	1,563,179	+0.45(+2.09%)
Apr 21, 2020	21.27	21.97	20.51	21.70	2,253,052	-0.71(-3.18%)
Apr 20, 2020	22.47	22.83	21.66	22.41	1,519,926	-1.24(-5.25%)
Apr 17, 2020	23.52	24.08	23.02	23.65	1,984,833	+1.33(+5.98%)
Apr 16, 2020	23.91	24.37	22.15	22.32	2,385,560	-1.76(-7.31%)
Apr 15, 2020	24.18	25.22	23.43	24.08	1,818,180	-1.65(-6.41%)
Apr 14, 2020	27.26	27.71	25.38	25.73	1,517,866	-0.72(-2.73%)
Apr 13, 2020	27.74	27.79	25.40	26.45	1,436,520	-1.48(-5.31%)
Apr 09, 2020	28.13	29.10	27.21	27.93	2,363,596	+1.08(+4.04%)
Apr 08, 2020	25.93	27.69	25.67	26.85	2,075,967	+1.52(+6.00%)
Apr 07, 2020	24.87	25.69	24.01	25.33	3,048,374	+2.18(+9.40%)
Apr 06, 2020	21.94	23.82	21.10	23.15	1,527,374	+3.20(+16.01%)
Apr 03, 2020	22.05	22.06	19.36	19.96	1,271,252	-2.31(-10.36%)
Apr 02, 2020	22.50	23.18	21.73	22.27	1,013,879	-0.12(-0.54%)