Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	38.42	38.42	37.57	37.82	324,113	-0.88(-2.28%)
Aug 31, 2022	39.03	39.15	38.69	38.70	632,984	-0.33(-0.84%)
Aug 30, 2022	39.21	39.30	38.65	39.03	388,808	-0.13(-0.32%)
Aug 29, 2022	39.07	39.51	38.82	39.16	294,515	-0.24(-0.61%)
Aug 26, 2022	40.67	40.67	39.37	39.40	372,537	-1.01(-2.50%)
Aug 25, 2022	39.85	40.41	39.78	40.41	643,780	+0.55(+1.38%)
Aug 24, 2022	40.37	40.43	39.86	39.86	335,715	-0.62(-1.52%)
Aug 23, 2022	40.42	40.74	40.42	40.48	322,687	-0.04(-0.10%)
Aug 22, 2022	41.03	41.03	40.35	40.51	532,144	-1.19(-2.86%)
Aug 19, 2022	42.09	42.30	41.56	41.71	561,972	-0.74(-1.75%)
Aug 18, 2022	42.22	42.57	42.05	42.45	449,126	+0.14(+0.34%)
Aug 17, 2022	41.95	42.68	41.79	42.30	386,947	-0.28(-0.66%)
Aug 16, 2022	42.09	42.66	41.48	42.58	440,326	+0.40(+0.96%)
Aug 15, 2022	41.70	42.20	41.52	42.18	393,913	+0.08(+0.18%)
Aug 12, 2022	41.70	42.12	41.47	42.10	318,402	+0.78(+1.89%)
Aug 11, 2022	41.20	41.63	40.99	41.32	525,327	+0.14(+0.35%)
Aug 10, 2022	41.13	41.45	40.93	41.18	529,032	+0.88(+2.17%)
Aug 09, 2022	40.74	40.87	40.14	40.30	473,219	-0.79(-1.92%)
Aug 08, 2022	41.56	41.80	40.89	41.09	431,379	-0.13(-0.33%)
Aug 05, 2022	41.43	42.19	41.15	41.23	452,395	+0.23(+0.56%)
Aug 04, 2022	40.81	41.12	40.50	41.00	321,943	+0.34(+0.83%)
Aug 03, 2022	40.49	40.97	40.26	40.66	369,060	+0.63(+1.56%)
Aug 02, 2022	40.43	40.71	40.01	40.03	357,245	-0.55(-1.35%)
Aug 01, 2022	39.98	40.76	39.55	40.58	437,032	+0.39(+0.96%)
Jul 29, 2022	40.10	40.41	39.77	40.20	335,278	+0.38(+0.97%)
Jul 28, 2022	39.54	39.85	38.92	39.81	295,274	+0.46(+1.17%)
Jul 27, 2022	39.22	39.48	38.77	39.35	369,628	+0.34(+0.86%)
Jul 26, 2022	39.04	39.36	38.86	39.01	297,453	-0.39(-0.98%)
Jul 25, 2022	38.69	39.41	38.59	39.40	333,782	+0.99(+2.58%)
Jul 22, 2022	38.72	39.05	38.11	38.41	342,408	-0.18(-0.47%)
Jul 21, 2022	38.16	38.59	37.64	38.59	399,132	+0.18(+0.48%)
Jul 20, 2022	38.14	38.53	37.84	38.41	348,782	+0.29(+0.76%)
Jul 19, 2022	37.44	38.32	37.23	38.12	438,268	+1.03(+2.78%)
Jul 18, 2022	37.97	38.43	36.95	37.09	456,458	-0.78(-2.06%)
Jul 15, 2022	37.85	38.11	37.11	37.87	428,935	+0.71(+1.92%)
Jul 14, 2022	36.66	37.19	36.44	37.15	248,656	-0.36(-0.95%)
Jul 13, 2022	37.14	37.70	36.79	37.51	362,240	+0.09(+0.23%)
Jul 12, 2022	37.19	37.93	37.19	37.42	260,367	+0.07(+0.18%)
Jul 11, 2022	37.15	37.77	37.15	37.36	329,473	-0.13(-0.36%)
Jul 08, 2022	37.47	37.66	37.07	37.49	273,124	+0.13(+0.33%)
Jul 07, 2022	37.31	37.82	37.31	37.37	301,446	+0.25(+0.67%)
Jul 06, 2022	36.79	37.53	36.48	37.12	325,280	-0.09(-0.23%)
Jul 05, 2022	37.02	37.37	36.36	37.20	458,273	-0.84(-2.20%)