Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.18	43.55	42.29	42.36	821,028	-0.80(-1.85%)
Jul 30, 2019	42.40	43.22	42.40	43.16	600,139	+0.39(+0.90%)
Jul 29, 2019	41.87	42.83	41.86	42.78	783,090	+0.81(+1.92%)
Jul 26, 2019	43.06	43.06	41.25	41.97	896,457	-1.06(-2.47%)
Jul 25, 2019	44.03	44.07	42.87	43.03	720,594	-1.14(-2.58%)
Jul 24, 2019	43.30	44.25	43.23	44.17	501,960	+0.84(+1.95%)
Jul 23, 2019	42.58	43.36	42.37	43.33	498,096	+0.84(+1.97%)
Jul 22, 2019	43.01	43.16	42.46	42.49	750,663	-0.62(-1.45%)
Jul 19, 2019	43.75	43.81	43.08	43.11	463,647	-0.72(-1.63%)
Jul 18, 2019	43.11	43.83	43.05	43.83	717,963	+0.84(+1.96%)
Jul 17, 2019	43.96	43.96	42.91	42.99	780,794	-1.04(-2.36%)
Jul 16, 2019	44.03	44.48	43.78	44.02	637,833	+0.04(+0.08%)
Jul 15, 2019	45.61	45.69	43.84	43.99	645,985	-1.57(-3.44%)
Jul 12, 2019	45.07	45.79	44.99	45.56	326,024	+0.64(+1.43%)
Jul 11, 2019	44.90	44.91	44.18	44.91	723,497	+0.15(+0.33%)
Jul 10, 2019	44.68	44.87	44.08	44.77	504,661	+0.21(+0.47%)
Jul 09, 2019	44.38	44.72	44.06	44.56	470,378	+0.01(+0.02%)
Jul 08, 2019	44.97	45.30	44.35	44.55	470,882	-0.54(-1.20%)
Jul 05, 2019	44.61	45.19	44.53	45.09	304,340	+0.41(+0.92%)
Jul 03, 2019	44.09	44.91	44.09	44.67	226,321	+0.76(+1.73%)
Jul 02, 2019	44.07	44.17	43.53	43.91	476,327	-0.16(-0.35%)
Jul 01, 2019	43.65	44.18	43.44	44.07	405,470	+0.95(+2.19%)
Jun 28, 2019	42.90	43.25	42.43	43.12	1,105,017	+0.28(+0.66%)
Jun 27, 2019	42.42	42.89	41.99	42.84	379,818	+0.49(+1.15%)
Jun 26, 2019	41.97	42.44	41.62	42.35	724,817	+0.68(+1.63%)
Jun 25, 2019	43.45	43.46	41.65	41.67	1,286,044	-1.79(-4.12%)
Jun 24, 2019	43.69	44.11	43.44	43.46	604,783	-0.14(-0.32%)
Jun 21, 2019	44.94	45.20	43.53	43.60	1,218,014	-1.62(-3.57%)
Jun 20, 2019	45.84	45.96	45.03	45.22	533,851	-0.29(-0.65%)
Jun 19, 2019	44.98	45.75	44.98	45.51	585,506	+0.48(+1.06%)
Jun 18, 2019	44.00	45.29	43.87	45.03	779,061	+1.17(+2.66%)
Jun 17, 2019	44.48	44.64	43.79	43.87	341,019	-0.58(-1.30%)
Jun 14, 2019	44.51	44.86	43.95	44.45	477,813	-0.16(-0.35%)
Jun 13, 2019	44.87	45.01	44.56	44.60	580,981	+0.01(+0.02%)
Jun 12, 2019	44.87	45.27	44.56	44.59	378,820	-0.36(-0.80%)
Jun 11, 2019	45.48	45.63	44.54	44.95	991,694	-0.33(-0.73%)
Jun 10, 2019	45.27	46.35	45.01	45.28	916,369	+0.50(+1.11%)
Jun 07, 2019	45.17	45.40	44.65	44.78	654,118	-0.15(-0.33%)
Jun 06, 2019	44.28	45.16	44.28	44.93	1,046,055	+0.71(+1.60%)
Jun 05, 2019	43.91	44.28	43.10	44.23	679,579	+0.72(+1.67%)
Jun 04, 2019	43.45	43.72	43.12	43.50	1,183,611	+0.55(+1.28%)
Jun 03, 2019	43.09	43.76	42.73	42.95	995,638	-0.14(-0.32%)
May 31, 2019	42.88	43.24	42.35	43.09	960,420	-0.50(-1.14%)
May 30, 2019	44.39	44.69	43.40	43.58	536,342	-0.63(-1.43%)
May 29, 2019	43.77	44.22	43.63	44.22	659,609	+0.07(+0.17%)
May 28, 2019	43.88	44.67	43.82	44.14	462,208	+0.31(+0.71%)
May 24, 2019	44.03	44.25	43.77	43.83	520,636	+0.02(+0.04%)
May 23, 2019	43.82	44.07	43.50	43.81	632,022	-0.29(-0.67%)
May 22, 2019	43.70	44.14	43.70	44.11	627,031	+0.28(+0.63%)
May 21, 2019	44.11	44.79	43.72	43.83	888,254	+0.03(+0.06%)
May 20, 2019	43.25	44.05	43.13	43.80	652,093	+0.38(+0.87%)
May 17, 2019	43.28	43.84	43.28	43.43	540,359	-0.27(-0.61%)
May 16, 2019	43.13	44.00	43.08	43.69	529,812	+0.55(+1.28%)
May 15, 2019	42.37	43.19	42.06	43.14	468,961	+0.23(+0.53%)
May 14, 2019	41.99	43.11	41.96	42.91	569,046	+0.98(+2.34%)
May 13, 2019	42.60	42.67	41.67	41.93	657,188	-1.49(-3.42%)
May 10, 2019	42.93	43.82	42.38	43.42	1,042,362	+0.46(+1.07%)
May 09, 2019	42.50	43.00	42.00	42.96	561,173	+0.07(+0.17%)
May 08, 2019	43.19	43.32	42.83	42.89	1,441,977	-0.44(-1.02%)
May 07, 2019	44.23	44.45	43.04	43.33	459,233	-1.38(-3.08%)
May 06, 2019	44.11	44.86	43.22	44.70	753,585	+0.74(+1.69%)
May 03, 2019	44.51	44.62	42.81	43.96	827,482	+0.01(+0.02%)
May 02, 2019	43.55	44.14	43.44	43.95	629,292	+0.55(+1.27%)