Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	42.21	42.57	42.04	42.09	577,863	-0.44(-1.03%)
Jun 29, 2021	43.32	43.53	42.50	42.53	372,265	-0.52(-1.20%)
Jun 28, 2021	43.97	44.21	42.38	43.05	702,132	-0.90(-2.05%)
Jun 25, 2021	43.46	44.37	43.41	43.95	1,409,611	+0.65(+1.49%)
Jun 24, 2021	43.37	43.43	42.83	43.30	353,393	+0.16(+0.37%)
Jun 23, 2021	43.45	43.61	43.10	43.14	405,314	-0.21(-0.48%)
Jun 22, 2021	42.77	43.67	42.47	43.35	543,952	+0.32(+0.74%)
Jun 21, 2021	42.43	43.08	42.23	43.03	639,381	+1.21(+2.89%)
Jun 18, 2021	42.69	43.40	41.50	41.82	1,296,719	-1.41(-3.27%)
Jun 17, 2021	44.81	44.81	43.19	43.24	429,386	-1.61(-3.59%)
Jun 16, 2021	44.59	45.11	44.29	44.85	689,290	+0.01(+0.02%)
Jun 15, 2021	44.59	45.25	43.94	44.84	926,416	+0.38(+0.86%)
Jun 14, 2021	44.58	45.07	44.17	44.45	442,715	-0.13(-0.29%)
Jun 11, 2021	44.79	45.05	44.39	44.59	542,813	+0.05(+0.11%)
Jun 10, 2021	45.94	45.94	44.43	44.54	566,682	-0.94(-2.06%)
Jun 09, 2021	45.79	45.79	45.29	45.47	484,063	-0.34(-0.74%)
Jun 08, 2021	45.55	45.89	45.01	45.81	666,281	+0.28(+0.62%)
Jun 07, 2021	44.63	45.65	44.57	45.53	771,278	+1.17(+2.64%)
Jun 04, 2021	44.18	44.42	43.76	44.36	328,874	+0.14(+0.32%)
Jun 03, 2021	44.12	44.35	43.69	44.22	453,773	-0.30(-0.67%)
Jun 02, 2021	44.95	45.17	44.26	44.52	682,266	-0.42(-0.94%)
Jun 01, 2021	44.95	45.33	44.53	44.94	683,556	+0.14(+0.31%)
May 28, 2021	45.23	45.25	44.45	44.80	771,921	-0.35(-0.77%)
May 27, 2021	45.39	45.75	45.06	45.15	912,964	+0.26(+0.58%)
May 26, 2021	43.82	44.93	43.68	44.89	574,115	+1.15(+2.62%)
May 25, 2021	44.44	44.75	43.68	43.74	616,222	-0.58(-1.31%)
May 24, 2021	44.94	44.99	44.05	44.32	401,730	-0.47(-1.04%)
May 21, 2021	45.23	45.56	44.58	44.78	434,881	+0.13(+0.29%)
May 20, 2021	44.66	44.76	44.04	44.65	489,235	+0.01(+0.02%)
May 19, 2021	44.01	44.67	43.64	44.64	511,100	-0.09(-0.21%)
May 18, 2021	45.03	45.35	44.70	44.74	755,817	-0.10(-0.23%)
May 17, 2021	43.92	45.00	43.92	44.84	735,074	+0.49(+1.09%)
May 14, 2021	44.40	44.58	43.73	44.35	1,211,562	+0.07(+0.17%)
May 13, 2021	43.02	44.66	43.02	44.28	1,383,885	+1.30(+3.02%)
May 12, 2021	43.39	43.99	42.80	42.98	1,318,616	-0.45(-1.03%)
May 11, 2021	43.97	44.50	43.26	43.43	1,738,884	-1.51(-3.36%)
May 10, 2021	46.08	46.26	44.85	44.94	1,222,569	-1.44(-3.10%)
May 07, 2021	46.91	48.28	46.06	46.38	1,295,017	+0.28(+0.61%)
May 06, 2021	48.57	48.62	45.42	46.10	1,070,756	-2.43(-5.00%)
May 05, 2021	48.62	49.06	47.55	48.52	971,557	-0.35(-0.71%)
May 04, 2021	48.75	49.08	48.31	48.87	726,519	-0.34(-0.68%)
May 03, 2021	49.72	49.72	49.08	49.21	531,322	+0.14(+0.29%)
Apr 30, 2021	49.46	49.89	48.92	49.07	639,002	-0.77(-1.55%)
Apr 29, 2021	50.38	50.60	49.34	49.84	576,117	-0.03(-0.06%)
Apr 28, 2021	49.56	49.99	49.38	49.87	564,302	+0.44(+0.89%)
Apr 27, 2021	49.04	49.51	48.62	49.43	628,998	+0.64(+1.32%)
Apr 26, 2021	48.61	49.65	48.52	48.79	510,262	+0.56(+1.16%)
Apr 23, 2021	47.20	48.59	46.87	48.23	812,817	+1.10(+2.34%)
Apr 22, 2021	46.85	47.84	46.58	47.13	1,406,462	+0.41(+0.88%)
Apr 21, 2021	45.45	46.75	45.08	46.71	918,230	+0.98(+2.14%)
Apr 20, 2021	46.50	46.58	45.40	45.73	1,236,553	-0.91(-1.96%)
Apr 19, 2021	45.58	46.66	45.51	46.65	1,391,325	+0.79(+1.73%)
Apr 16, 2021	46.01	46.31	45.17	45.86	1,499,184	+0.32(+0.70%)
Apr 15, 2021	45.73	45.73	44.88	45.54	1,555,527	+0.00(+0.00%)
Apr 14, 2021	45.58	46.40	45.38	45.54	1,090,418	+0.09(+0.21%)
Apr 13, 2021	45.36	46.01	45.03	45.45	860,200	-0.36(-0.79%)
Apr 12, 2021	46.57	46.64	45.45	45.81	791,480	-0.76(-1.62%)
Apr 09, 2021	46.27	46.57	45.92	46.57	1,311,116	+0.24(+0.52%)
Apr 08, 2021	45.26	46.33	44.96	46.32	1,078,783	+1.00(+2.20%)
Apr 07, 2021	44.82	45.47	44.49	45.32	1,064,625	+0.55(+1.23%)
Apr 06, 2021	45.01	45.13	44.50	44.77	1,131,185	-0.27(-0.60%)
Apr 05, 2021	43.98	45.12	43.65	45.04	842,596	+1.53(+3.52%)