Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	44.30	44.99	44.27	44.66	543,604	+0.43(+0.97%)
Aug 30, 2021	45.19	45.19	44.21	44.24	291,767	-0.77(-1.70%)
Aug 27, 2021	43.85	45.09	43.85	45.00	518,628	+1.10(+2.50%)
Aug 26, 2021	44.46	44.69	43.88	43.91	360,296	-0.62(-1.40%)
Aug 25, 2021	44.69	45.00	44.51	44.53	420,517	-0.13(-0.30%)
Aug 24, 2021	44.31	44.96	44.31	44.66	271,230	+0.44(+1.00%)
Aug 23, 2021	44.36	44.43	43.87	44.22	482,724	+0.08(+0.17%)
Aug 20, 2021	43.18	44.18	43.03	44.14	481,721	+0.82(+1.90%)
Aug 19, 2021	43.70	44.08	43.14	43.32	468,798	-0.98(-2.22%)
Aug 18, 2021	43.97	44.98	43.76	44.30	1,195,109	+0.20(+0.45%)
Aug 17, 2021	44.17	44.40	43.58	44.10	407,005	-0.62(-1.39%)
Aug 16, 2021	44.54	45.09	44.12	44.73	398,473	-0.26(-0.57%)
Aug 13, 2021	44.78	45.21	44.60	44.98	408,412	+0.11(+0.25%)
Aug 12, 2021	45.48	45.48	44.29	44.87	906,692	-0.40(-0.88%)
Aug 11, 2021	44.85	45.75	44.43	45.27	704,126	+0.45(+1.01%)
Aug 10, 2021	44.47	45.08	44.08	44.81	482,456	+0.08(+0.17%)
Aug 09, 2021	45.29	45.45	44.67	44.74	762,651	-0.53(-1.17%)
Aug 06, 2021	44.89	45.58	44.34	45.27	944,880	+1.57(+3.59%)
Aug 05, 2021	43.27	44.01	43.13	43.70	836,087	+0.86(+2.01%)
Aug 04, 2021	42.27	43.34	42.06	42.84	807,432	+0.20(+0.47%)
Aug 03, 2021	42.46	42.86	41.54	42.64	517,375	+0.12(+0.29%)
Aug 02, 2021	43.08	43.89	42.40	42.52	1,148,361	-0.17(-0.40%)
Jul 30, 2021	42.31	43.40	42.21	42.69	630,080	+0.12(+0.29%)
Jul 29, 2021	42.33	42.90	41.98	42.56	448,914	+0.71(+1.69%)
Jul 28, 2021	41.47	42.30	40.98	41.86	455,741	+0.73(+1.77%)
Jul 27, 2021	40.78	41.42	40.60	41.13	385,272	-0.21(-0.50%)
Jul 26, 2021	41.58	42.04	41.14	41.34	272,954	-0.01(-0.02%)
Jul 23, 2021	41.29	41.54	41.10	41.35	325,776	+0.43(+1.04%)
Jul 22, 2021	41.30	41.50	40.49	40.92	324,350	-0.67(-1.61%)
Jul 21, 2021	41.47	42.40	41.47	41.59	482,949	+0.52(+1.27%)
Jul 20, 2021	40.06	41.53	40.06	41.07	1,075,342	+0.96(+2.40%)
Jul 19, 2021	40.53	41.12	39.81	40.11	689,477	-1.40(-3.37%)
Jul 16, 2021	42.31	42.33	41.43	41.51	560,288	-0.45(-1.08%)
Jul 15, 2021	41.29	42.33	41.12	41.96	469,618	+0.21(+0.50%)
Jul 14, 2021	41.80	42.26	41.34	41.75	474,510	+0.25(+0.59%)
Jul 13, 2021	41.92	42.17	41.45	41.51	795,718	-0.86(-2.03%)
Jul 12, 2021	41.11	42.57	40.73	42.37	722,186	+0.86(+2.07%)
Jul 09, 2021	41.44	41.62	41.16	41.51	479,003	+0.68(+1.67%)
Jul 08, 2021	40.65	41.63	40.43	40.83	678,958	-0.51(-1.23%)
Jul 07, 2021	41.58	42.18	41.22	41.34	437,066	-0.52(-1.24%)
Jul 06, 2021	42.49	42.51	41.51	41.86	517,477	-0.99(-2.32%)
Jul 02, 2021	43.49	43.49	42.62	42.85	467,414	-0.34(-0.79%)
Jul 01, 2021	42.76	43.34	42.66	43.19	869,797	+0.71(+1.67%)
Jun 30, 2021	42.59	42.96	42.42	42.48	572,620	-0.44(-1.03%)
Jun 29, 2021	43.72	43.93	42.89	42.92	368,886	-0.52(-1.20%)
Jun 28, 2021	44.37	44.61	42.76	43.44	695,760	-0.91(-2.05%)
Jun 25, 2021	43.86	44.78	43.80	44.35	1,396,820	+0.65(+1.49%)
Jun 24, 2021	43.76	43.83	43.23	43.70	350,186	+0.16(+0.37%)
Jun 23, 2021	43.85	44.01	43.49	43.54	401,636	-0.21(-0.48%)
Jun 22, 2021	43.16	44.07	42.86	43.75	539,016	+0.32(+0.74%)
Jun 21, 2021	42.82	43.47	42.61	43.42	633,579	+1.22(+2.89%)
Jun 18, 2021	43.08	43.79	41.88	42.21	1,284,952	-1.43(-3.27%)
Jun 17, 2021	45.22	45.22	43.59	43.63	425,489	-1.63(-3.59%)
Jun 16, 2021	44.99	45.52	44.69	45.26	683,035	+0.01(+0.02%)
Jun 15, 2021	44.99	45.66	44.34	45.25	918,009	+0.39(+0.86%)
Jun 14, 2021	44.98	45.48	44.58	44.86	438,697	-0.13(-0.29%)
Jun 11, 2021	45.20	45.47	44.79	44.99	537,888	+0.05(+0.11%)
Jun 10, 2021	46.36	46.36	44.83	44.95	561,540	-0.95(-2.06%)
Jun 09, 2021	46.21	46.21	45.70	45.89	479,670	-0.34(-0.74%)
Jun 08, 2021	45.97	46.31	45.42	46.23	660,235	+0.28(+0.62%)
Jun 07, 2021	45.04	46.07	44.97	45.95	764,279	+1.18(+2.64%)
Jun 04, 2021	44.59	44.82	44.16	44.77	325,889	+0.14(+0.32%)
Jun 03, 2021	44.52	44.76	44.09	44.62	449,656	-0.30(-0.67%)
Jun 02, 2021	45.36	45.58	44.66	44.93	676,074	-0.43(-0.94%)