Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.66	45.68	44.87	45.22	764,710	-0.35(-0.77%)
May 27, 2021	45.82	46.18	45.49	45.57	904,436	+0.26(+0.58%)
May 26, 2021	44.23	45.36	44.09	45.31	568,753	+1.16(+2.62%)
May 25, 2021	44.86	45.17	44.09	44.15	610,466	-0.58(-1.31%)
May 24, 2021	45.37	45.41	44.46	44.73	397,977	-0.47(-1.04%)
May 21, 2021	45.66	45.99	45.00	45.21	430,819	+0.13(+0.29%)
May 20, 2021	45.08	45.18	44.45	45.07	484,665	+0.01(+0.02%)
May 19, 2021	44.42	45.09	44.05	45.06	506,326	-0.09(-0.21%)
May 18, 2021	45.46	45.78	45.12	45.16	748,757	-0.10(-0.23%)
May 17, 2021	44.33	45.43	44.33	45.26	728,207	+0.49(+1.09%)
May 14, 2021	44.82	45.00	44.15	44.77	1,200,244	+0.08(+0.17%)
May 13, 2021	43.42	45.08	43.42	44.70	1,370,958	+1.31(+3.02%)
May 12, 2021	43.80	44.40	43.21	43.39	1,306,298	-0.45(-1.03%)
May 11, 2021	44.39	44.92	43.67	43.84	1,722,642	-1.53(-3.36%)
May 10, 2021	46.51	46.69	45.27	45.37	1,211,149	-1.45(-3.10%)
May 07, 2021	47.35	48.74	46.50	46.82	1,282,920	+0.28(+0.61%)
May 06, 2021	49.03	49.08	45.85	46.53	1,060,754	-2.45(-5.00%)
May 05, 2021	49.08	49.52	47.99	48.98	962,482	-0.35(-0.71%)
May 04, 2021	49.21	49.54	48.77	49.33	719,733	-0.34(-0.68%)
May 03, 2021	50.19	50.19	49.55	49.67	526,359	+0.14(+0.29%)
Apr 30, 2021	49.92	50.36	49.38	49.53	633,033	-0.78(-1.55%)
Apr 29, 2021	50.86	51.07	49.80	50.31	570,736	-0.03(-0.06%)
Apr 28, 2021	50.03	50.46	49.85	50.34	559,031	+0.44(+0.89%)
Apr 27, 2021	49.50	49.98	49.08	49.90	623,123	+0.65(+1.32%)
Apr 26, 2021	49.07	50.12	48.98	49.25	505,496	+0.57(+1.16%)
Apr 23, 2021	47.65	49.05	47.32	48.68	805,224	+1.11(+2.34%)
Apr 22, 2021	47.30	48.29	47.02	47.57	1,393,324	+0.41(+0.88%)
Apr 21, 2021	45.87	47.19	45.51	47.16	909,653	+0.99(+2.14%)
Apr 20, 2021	46.94	47.02	45.83	46.17	1,225,002	-0.92(-1.96%)
Apr 19, 2021	46.01	47.10	45.94	47.09	1,378,329	+0.80(+1.73%)
Apr 16, 2021	46.45	46.75	45.60	46.29	1,485,180	+0.32(+0.70%)
Apr 15, 2021	46.16	46.16	45.30	45.97	1,540,997	+0.00(+0.00%)
Apr 14, 2021	46.01	46.83	45.80	45.97	1,080,232	+0.09(+0.21%)
Apr 13, 2021	45.79	46.44	45.45	45.87	852,165	-0.37(-0.79%)
Apr 12, 2021	47.01	47.08	45.87	46.24	784,087	-0.76(-1.62%)
Apr 09, 2021	46.70	47.01	46.35	47.00	1,298,869	+0.24(+0.52%)
Apr 08, 2021	45.69	46.77	45.38	46.76	1,068,707	+1.01(+2.20%)
Apr 07, 2021	45.24	45.90	44.91	45.75	1,054,681	+0.56(+1.23%)
Apr 06, 2021	45.43	45.55	44.92	45.20	1,120,619	-0.27(-0.60%)
Apr 05, 2021	44.40	45.54	44.06	45.47	834,725	+1.54(+3.52%)
Apr 01, 2021	44.94	45.17	43.23	43.92	1,424,138	-0.81(-1.81%)
Mar 31, 2021	43.02	45.23	43.02	44.73	1,531,562	+1.73(+4.03%)
Mar 30, 2021	42.39	43.24	42.19	43.00	1,230,410	+0.91(+2.17%)
Mar 29, 2021	41.35	42.62	41.11	42.09	1,170,902	+0.24(+0.59%)
Mar 26, 2021	41.02	41.86	40.19	41.84	743,545	+1.47(+3.64%)
Mar 25, 2021	39.03	40.63	38.34	40.37	868,447	+0.95(+2.41%)
Mar 24, 2021	40.50	41.15	39.40	39.42	898,602	-0.51(-1.27%)
Mar 23, 2021	39.90	40.64	39.56	39.93	1,241,612	-0.38(-0.93%)
Mar 22, 2021	40.64	40.64	39.85	40.31	1,362,592	-0.67(-1.63%)
Mar 19, 2021	41.15	42.27	40.39	40.98	2,925,668	-0.82(-1.96%)
Mar 18, 2021	43.88	44.28	41.78	41.80	1,065,957	-1.92(-4.40%)
Mar 17, 2021	42.94	43.91	42.69	43.72	684,507	+1.05(+2.45%)
Mar 16, 2021	42.87	43.22	42.31	42.67	597,799	-0.49(-1.13%)
Mar 15, 2021	43.33	43.33	42.05	43.16	826,528	-0.09(-0.22%)
Mar 12, 2021	43.28	43.82	42.97	43.26	875,290	+0.41(+0.95%)
Mar 11, 2021	41.69	42.86	41.27	42.85	1,386,070	+1.40(+3.39%)
Mar 10, 2021	40.24	41.59	39.85	41.45	936,475	+1.39(+3.48%)
Mar 09, 2021	39.74	40.55	39.04	40.05	933,450	+0.31(+0.78%)
Mar 08, 2021	40.15	40.90	39.64	39.74	1,174,356	+0.07(+0.19%)
Mar 05, 2021	39.69	39.83	37.18	39.67	1,614,959	+0.97(+2.50%)
Mar 04, 2021	39.69	40.10	37.87	38.70	1,301,926	-1.21(-3.03%)
Mar 03, 2021	39.89	40.96	39.27	39.91	1,263,029	+0.21(+0.52%)
Mar 02, 2021	40.69	40.91	39.67	39.70	1,241,605	-1.01(-2.49%)