Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.14	26.29	23.43	24.40	1,795,650	-1.83(-6.99%)
Mar 30, 2020	27.65	28.08	24.35	26.24	947,130	-1.46(-5.28%)
Mar 27, 2020	28.11	28.64	26.61	27.70	1,539,470	-1.02(-3.55%)
Mar 26, 2020	23.09	29.68	23.09	28.72	2,300,589	+5.94(+26.07%)
Mar 25, 2020	20.40	24.47	19.34	22.78	2,671,544	+2.71(+13.47%)
Mar 24, 2020	19.82	20.21	18.81	20.08	2,178,074	+1.60(+8.68%)
Mar 23, 2020	24.43	24.85	18.32	18.47	1,592,387	-6.38(-25.68%)
Mar 20, 2020	25.72	28.04	22.09	24.86	2,870,073	-0.27(-1.07%)
Mar 19, 2020	18.07	30.57	16.23	25.12	4,174,658	+7.02(+38.79%)
Mar 18, 2020	29.74	29.78	17.26	18.10	2,467,362	-13.59(-42.88%)
Mar 17, 2020	31.63	32.14	28.61	31.69	1,870,853	+0.31(+0.97%)
Mar 16, 2020	31.50	33.12	30.10	31.39	1,478,521	-3.48(-9.99%)
Mar 13, 2020	34.67	35.53	32.70	34.87	1,585,022	+1.90(+5.76%)
Mar 12, 2020	32.66	33.40	30.43	32.97	1,412,423	-2.06(-5.87%)
Mar 11, 2020	35.97	36.67	34.42	35.03	1,234,377	-1.66(-4.52%)
Mar 10, 2020	37.38	37.78	35.82	36.69	840,952	+0.23(+0.64%)
Mar 09, 2020	39.12	39.33	36.33	36.45	1,115,164	-4.93(-11.91%)
Mar 06, 2020	41.35	42.04	40.40	41.38	1,034,431	-1.32(-3.09%)
Mar 05, 2020	42.82	43.60	41.90	42.70	1,126,290	-1.00(-2.28%)
Mar 04, 2020	43.55	43.97	42.26	43.70	1,006,467	+0.76(+1.76%)
Mar 03, 2020	43.24	44.30	42.34	42.94	1,462,922	-0.27(-0.62%)
Mar 02, 2020	40.79	43.21	40.50	43.21	1,175,359	+2.93(+7.26%)
Feb 28, 2020	39.69	40.62	39.29	40.28	1,366,459	-0.53(-1.29%)
Feb 27, 2020	41.24	42.50	40.76	40.81	1,363,016	-1.14(-2.71%)
Feb 26, 2020	43.29	43.71	41.88	41.95	1,054,854	-1.04(-2.43%)
Feb 25, 2020	43.52	43.94	42.71	42.99	1,252,804	-0.65(-1.48%)
Feb 24, 2020	43.47	44.04	43.12	43.64	894,113	-0.76(-1.71%)
Feb 21, 2020	44.56	44.73	44.07	44.39	859,588	-0.08(-0.19%)
Feb 20, 2020	43.55	44.74	43.26	44.48	993,767	+0.79(+1.82%)
Feb 19, 2020	45.56	45.74	43.67	43.68	1,714,797	-1.88(-4.13%)
Feb 18, 2020	45.00	46.08	44.77	45.56	1,032,144	+0.40(+0.88%)
Feb 14, 2020	47.08	47.31	44.31	45.17	1,806,923	-2.85(-5.94%)
Feb 13, 2020	47.37	48.26	47.21	48.02	663,847	+0.46(+0.97%)
Feb 12, 2020	48.65	48.92	47.51	47.56	1,644,518	-1.02(-2.09%)
Feb 11, 2020	47.99	48.84	47.99	48.57	629,285	+0.73(+1.52%)
Feb 10, 2020	47.79	47.87	47.25	47.85	420,492	-0.06(-0.12%)
Feb 07, 2020	48.02	48.17	47.32	47.90	608,807	-0.10(-0.21%)
Feb 06, 2020	48.02	48.89	47.69	48.00	511,785	+0.13(+0.27%)
Feb 05, 2020	47.50	47.99	47.24	47.87	499,107	+0.79(+1.69%)
Feb 04, 2020	47.08	47.64	46.89	47.08	485,846	+0.73(+1.57%)
Feb 03, 2020	45.88	46.89	45.88	46.35	423,670	+0.55(+1.21%)
Jan 31, 2020	46.52	46.77	45.68	45.80	477,188	-1.01(-2.15%)
Jan 30, 2020	46.20	46.83	45.96	46.80	232,837	+0.22(+0.48%)
Jan 29, 2020	47.10	47.27	46.53	46.58	276,133	-0.46(-0.98%)
Jan 28, 2020	47.13	47.28	46.97	47.04	298,193	+0.11(+0.24%)
Jan 27, 2020	46.71	47.31	46.59	46.93	380,483	-0.45(-0.95%)
Jan 24, 2020	48.26	48.46	46.99	47.38	412,515	-0.90(-1.87%)
Jan 23, 2020	48.19	48.42	47.50	48.29	530,129	+0.05(+0.10%)
Jan 22, 2020	47.75	48.46	47.74	48.24	470,043	+0.58(+1.22%)
Jan 21, 2020	47.63	48.03	47.31	47.66	604,001	-0.23(-0.48%)
Jan 17, 2020	48.17	48.53	47.51	47.89	733,819	+0.54(+1.15%)
Jan 16, 2020	46.89	47.37	46.73	47.35	812,982	+0.60(+1.28%)
Jan 15, 2020	46.58	46.99	46.52	46.75	373,405	+0.14(+0.30%)
Jan 14, 2020	46.56	46.82	46.22	46.61	427,563	+0.02(+0.04%)
Jan 13, 2020	46.89	47.09	46.43	46.59	424,878	-0.18(-0.38%)
Jan 10, 2020	46.98	47.16	46.59	46.77	592,991	-0.21(-0.45%)
Jan 09, 2020	46.77	47.15	46.55	46.98	840,384	+0.65(+1.39%)
Jan 08, 2020	46.69	46.94	46.31	46.33	592,135	-0.36(-0.77%)
Jan 07, 2020	46.88	47.24	46.68	46.69	342,049	-0.40(-0.84%)
Jan 06, 2020	47.13	47.44	46.85	47.09	501,071	-0.44(-0.93%)
Jan 03, 2020	46.74	47.83	46.65	47.53	734,144	+0.12(+0.25%)