Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.70	39.06	37.17	39.03	625,081	+1.28(+3.38%)
Nov 29, 2022	37.37	37.87	37.30	37.75	323,762	+0.14(+0.36%)
Nov 28, 2022	38.19	38.52	37.50	37.62	523,875	-0.62(-1.62%)
Nov 25, 2022	38.69	38.72	38.02	38.24	140,048	-0.30(-0.78%)
Nov 23, 2022	37.98	38.76	37.98	38.54	526,749	+0.37(+0.96%)
Nov 22, 2022	37.53	38.21	37.40	38.17	500,991	+0.99(+2.65%)
Nov 21, 2022	37.13	37.43	36.93	37.18	428,287	+0.05(+0.13%)
Nov 18, 2022	37.29	37.45	36.65	37.13	584,406	+0.40(+1.08%)
Nov 17, 2022	36.21	36.76	35.91	36.74	532,857	+0.30(+0.82%)
Nov 16, 2022	36.56	36.69	35.86	36.44	444,452	-0.42(-1.13%)
Nov 15, 2022	37.48	37.51	36.43	36.85	383,891	-0.07(-0.18%)
Nov 14, 2022	37.43	37.62	36.83	36.92	559,813	-0.71(-1.88%)
Nov 11, 2022	38.46	38.84	37.57	37.63	376,601	-0.78(-2.04%)
Nov 10, 2022	37.59	38.47	37.56	38.41	887,249	+2.29(+6.35%)
Nov 09, 2022	36.60	36.74	35.96	36.12	421,754	-0.92(-2.48%)
Nov 08, 2022	37.35	37.75	36.78	37.04	381,797	-0.33(-0.88%)
Nov 07, 2022	36.82	37.63	36.78	37.37	577,055	+0.83(+2.28%)
Nov 04, 2022	36.78	38.37	36.08	36.53	573,745	-0.48(-1.31%)
Nov 03, 2022	36.93	37.46	36.79	37.02	349,072	-0.46(-1.24%)
Nov 02, 2022	37.88		37.44	37.48	498,411	-0.72(-1.87%)
Nov 01, 2022	38.57	38.68	37.87	38.20	374,880	-0.11(-0.28%)
Oct 31, 2022	37.84	38.54	37.82	38.31	380,512	+0.27(+0.71%)
Oct 28, 2022	37.72	38.13	37.46	38.03	358,423	+0.75(+2.00%)
Oct 27, 2022	37.09	37.79	36.86	37.29	427,242	+0.46(+1.26%)
Oct 26, 2022	36.85	37.42	36.65	36.82	496,390	+0.13(+0.34%)
Oct 25, 2022	35.46	36.97	35.46	36.70	519,712	+1.13(+3.18%)
Oct 24, 2022	35.34	36.12	35.29	35.57	389,811	+0.54(+1.55%)
Oct 21, 2022	35.02	35.17	34.21	35.02	368,104	+0.37(+1.06%)
Oct 20, 2022	35.24	35.62	34.51	34.66	413,126	-0.53(-1.51%)
Oct 19, 2022	35.32	35.83	34.63	35.19	407,578	-0.70(-1.94%)
Oct 18, 2022	36.45	36.72	35.23	35.89	662,965	+0.32(+0.90%)
Oct 17, 2022	35.04	35.60	35.04	35.57	641,350	+1.17(+3.40%)
Oct 14, 2022	35.52	35.74	34.24	34.40	516,837	-0.91(-2.58%)
Oct 13, 2022	33.66	35.45	33.19	35.31	753,513	+1.25(+3.67%)
Oct 12, 2022	34.42	34.45	33.67	34.06	445,180	-0.28(-0.82%)
Oct 11, 2022	33.99	34.76	33.81	34.34	492,717	+0.26(+0.77%)
Oct 10, 2022	34.94	35.03	33.94	34.08	478,090	-0.77(-2.22%)
Oct 07, 2022	35.58	35.87	34.72	34.85	478,344	-1.27(-3.51%)
Oct 06, 2022	36.04	36.31	35.75	36.12	345,897	-0.31(-0.85%)
Oct 05, 2022	36.05	36.50	35.77	36.43	467,281	-0.37(-1.00%)
Oct 04, 2022	35.27	36.80	35.27	36.80	596,597	+1.92(+5.49%)
Oct 03, 2022	34.33	35.06	33.64	34.88	417,634	+1.13(+3.36%)
Sep 30, 2022	34.34	34.52	33.65	33.75	723,270	-0.62(-1.80%)
Sep 29, 2022	33.71	34.41	33.22	34.37	580,954	+0.22(+0.65%)
Sep 28, 2022	33.82	34.37	33.55	34.14	1,349,163	+0.56(+1.67%)
Sep 27, 2022	34.33	34.65	33.17	33.58	892,788	-0.35(-1.03%)
Sep 26, 2022	34.51	35.04	33.86	33.93	769,762	-0.91(-2.61%)
Sep 23, 2022	35.36	35.37	34.51	34.84	904,127	-0.91(-2.54%)
Sep 22, 2022	36.83	36.83	35.62	35.75	558,140	-1.16(-3.15%)
Sep 21, 2022	37.83	38.00	36.90	36.91	479,874	-0.70(-1.85%)
Sep 20, 2022	37.63	37.84	37.15	37.61	404,763	-0.44(-1.14%)
Sep 19, 2022	37.24	38.24	37.24	38.04	403,465	+0.39(+1.03%)
Sep 16, 2022	37.48	37.87	37.09	37.66	1,182,084	-0.22(-0.59%)
Sep 15, 2022	37.56	38.69	37.56	37.88	523,607	+0.07(+0.18%)
Sep 14, 2022	38.35	38.35	37.42	37.81	448,764	-0.36(-0.94%)
Sep 13, 2022	38.74	39.05	37.96	38.17	430,783	-1.48(-3.73%)
Sep 12, 2022	39.52	39.90	39.28	39.65	508,073	+0.28(+0.71%)
Sep 09, 2022	38.43	39.40	38.32	39.37	399,240	+1.05(+2.73%)
Sep 08, 2022	37.57	38.34	37.34	38.33	410,293	+0.36(+0.94%)
Sep 07, 2022	37.29	38.01	37.12	37.97	464,763	+0.71(+1.90%)
Sep 06, 2022	37.70	37.70	36.78	37.26	514,514	-0.35(-0.93%)
Sep 02, 2022	38.26	38.51	37.40	37.61	423,009	-0.21(-0.56%)