Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.22	45.24	44.44	44.79	772,129	-0.35(-0.77%)
May 27, 2021	45.38	45.74	45.05	45.13	913,210	+0.26(+0.58%)
May 26, 2021	43.81	44.92	43.67	44.87	574,270	+1.15(+2.62%)
May 25, 2021	44.43	44.74	43.67	43.73	616,388	-0.58(-1.31%)
May 24, 2021	44.93	44.98	44.03	44.30	401,838	-0.47(-1.04%)
May 21, 2021	45.22	45.55	44.57	44.77	434,998	+0.13(+0.29%)
May 20, 2021	44.65	44.75	44.02	44.64	489,367	+0.01(+0.02%)
May 19, 2021	44.00	44.66	43.62	44.63	511,238	-0.09(-0.21%)
May 18, 2021	45.02	45.34	44.69	44.72	756,020	-0.10(-0.23%)
May 17, 2021	43.90	44.99	43.90	44.83	735,271	+0.49(+1.09%)
May 14, 2021	44.39	44.57	43.72	44.34	1,211,887	+0.07(+0.17%)
May 13, 2021	43.01	44.65	43.01	44.27	1,384,257	+1.30(+3.02%)
May 12, 2021	43.38	43.98	42.79	42.97	1,318,970	-0.45(-1.03%)
May 11, 2021	43.96	44.49	43.25	43.42	1,739,352	-1.51(-3.36%)
May 10, 2021	46.07	46.24	44.84	44.93	1,222,898	-1.44(-3.10%)
May 07, 2021	46.90	48.27	46.05	46.37	1,295,365	+0.28(+0.61%)
May 06, 2021	48.56	48.61	45.41	46.09	1,071,044	-2.43(-5.00%)
May 05, 2021	48.61	49.04	47.53	48.51	971,818	-0.35(-0.71%)
May 04, 2021	48.74	49.06	48.30	48.86	726,714	-0.34(-0.68%)
May 03, 2021	49.71	49.71	49.07	49.19	531,465	+0.14(+0.29%)
Apr 30, 2021	49.44	49.87	48.90	49.05	639,173	-0.77(-1.55%)
Apr 29, 2021	50.37	50.58	49.32	49.83	576,272	-0.03(-0.06%)
Apr 28, 2021	49.55	49.98	49.37	49.86	564,453	+0.44(+0.89%)
Apr 27, 2021	49.03	49.50	48.61	49.42	629,167	+0.64(+1.32%)
Apr 26, 2021	48.60	49.64	48.51	48.77	510,400	+0.56(+1.16%)
Apr 23, 2021	47.19	48.58	46.86	48.21	813,036	+1.10(+2.34%)
Apr 22, 2021	46.84	47.83	46.57	47.11	1,406,840	+0.41(+0.88%)
Apr 21, 2021	45.43	46.74	45.07	46.70	918,477	+0.98(+2.14%)
Apr 20, 2021	46.49	46.57	45.39	45.72	1,236,885	-0.91(-1.96%)
Apr 19, 2021	45.56	46.65	45.50	46.64	1,391,700	+0.79(+1.73%)
Apr 16, 2021	46.00	46.30	45.16	45.84	1,499,587	+0.32(+0.70%)
Apr 15, 2021	45.71	45.71	44.87	45.53	1,555,946	+0.00(+0.00%)
Apr 14, 2021	45.56	46.38	45.36	45.53	1,090,711	+0.09(+0.21%)
Apr 13, 2021	45.35	45.99	45.01	45.43	860,432	-0.36(-0.79%)
Apr 12, 2021	46.56	46.63	45.43	45.80	791,693	-0.76(-1.62%)
Apr 09, 2021	46.25	46.56	45.91	46.55	1,311,469	+0.24(+0.52%)
Apr 08, 2021	45.25	46.32	44.95	46.31	1,079,074	+1.00(+2.20%)
Apr 07, 2021	44.81	45.46	44.48	45.31	1,064,912	+0.55(+1.23%)
Apr 06, 2021	44.99	45.12	44.49	44.76	1,131,489	-0.27(-0.60%)
Apr 05, 2021	43.97	45.11	43.64	45.03	842,823	+1.53(+3.52%)
Apr 01, 2021	44.51	44.73	42.81	43.50	1,437,953	-0.80(-1.81%)
Mar 31, 2021	42.61	44.80	42.61	44.30	1,546,419	+1.72(+4.03%)
Mar 30, 2021	41.98	42.82	41.79	42.59	1,242,345	+0.90(+2.17%)
Mar 29, 2021	40.96	42.21	40.71	41.68	1,182,260	+0.24(+0.59%)
Mar 26, 2021	40.63	41.46	39.80	41.44	750,758	+1.46(+3.64%)
Mar 25, 2021	38.65	40.24	37.97	39.99	876,871	+0.94(+2.41%)
Mar 24, 2021	40.11	40.76	39.02	39.04	907,319	-0.50(-1.27%)
Mar 23, 2021	39.52	40.25	39.18	39.55	1,253,656	-0.37(-0.93%)
Mar 22, 2021	40.25	40.25	39.46	39.92	1,375,810	-0.66(-1.63%)
Mar 19, 2021	40.76	41.86	40.00	40.58	2,954,048	-0.81(-1.96%)
Mar 18, 2021	43.46	43.86	41.38	41.39	1,076,297	-1.90(-4.40%)
Mar 17, 2021	42.53	43.49	42.28	43.30	691,147	+1.04(+2.45%)
Mar 16, 2021	42.46	42.80	41.90	42.26	603,598	-0.49(-1.13%)
Mar 15, 2021	42.91	42.91	41.65	42.75	834,545	-0.09(-0.22%)
Mar 12, 2021	42.87	43.40	42.56	42.84	883,781	+0.40(+0.95%)
Mar 11, 2021	41.29	42.45	40.87	42.44	1,399,516	+1.39(+3.39%)
Mar 10, 2021	39.85	41.19	39.46	41.05	945,559	+1.38(+3.48%)
Mar 09, 2021	39.36	40.16	38.66	39.67	942,505	+0.31(+0.78%)
Mar 08, 2021	39.77	40.50	39.26	39.36	1,185,747	+0.07(+0.19%)
Mar 05, 2021	39.31	39.44	36.82	39.29	1,630,624	+0.96(+2.50%)
Mar 04, 2021	39.30	39.71	37.51	38.33	1,314,555	-1.20(-3.03%)
Mar 03, 2021	39.51	40.57	38.90	39.53	1,275,281	+0.20(+0.52%)
Mar 02, 2021	40.30	40.52	39.29	39.32	1,253,649	-1.00(-2.49%)