Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.15	53.15	52.47	52.47	369,473	-0.59(-1.11%)
Dec 28, 2023	52.87	53.39	52.68	53.06	245,234	+0.09(+0.17%)
Dec 27, 2023	52.95	53.23	52.87	52.97	259,222	-0.04(-0.08%)
Dec 26, 2023	53.09	53.36	52.83	53.01	249,779	+0.08(+0.15%)
Dec 22, 2023	52.76	53.12	52.72	52.93	358,212	+0.42(+0.80%)
Dec 21, 2023	51.97	52.60	51.67	52.51	499,283	+0.79(+1.52%)
Dec 20, 2023	51.85	52.72	51.63	51.73	654,832	-0.11(-0.21%)
Dec 19, 2023	51.05	52.18	50.84	51.84	550,852	+0.94(+1.84%)
Dec 18, 2023	50.83	51.35	50.57	50.90	459,141	+0.26(+0.51%)
Dec 15, 2023	52.21	52.21	50.57	50.64	1,817,876	-1.49(-2.86%)
Dec 14, 2023	52.22	52.50	51.60	52.14	606,113	+0.69(+1.33%)
Dec 13, 2023	50.22	51.49	50.12	51.45	654,916	+1.51(+3.03%)
Dec 12, 2023	49.62	50.36	49.42	49.94	340,369	+0.22(+0.44%)
Dec 11, 2023	49.16	49.93	49.16	49.72	356,106	+0.51(+1.03%)
Dec 08, 2023	48.61	49.47	48.48	49.21	400,191	+0.60(+1.23%)
Dec 07, 2023	48.15	48.63	47.84	48.61	442,822	+0.69(+1.43%)
Dec 06, 2023	48.49	49.02	47.83	47.93	437,042	-0.34(-0.70%)
Dec 05, 2023	49.05	49.13	48.24	48.27	363,457	-0.87(-1.76%)
Dec 04, 2023	48.74	49.38	48.74	49.13	410,511	+0.33(+0.67%)
Dec 01, 2023	47.97	48.91	47.75	48.80	508,084	+0.71(+1.47%)
Nov 30, 2023	47.58	48.22	47.32	48.10	481,756	+0.58(+1.21%)
Nov 29, 2023	47.57	47.94	47.49	47.52	406,770	+0.24(+0.50%)
Nov 28, 2023	47.77	47.77	47.17	47.28	358,646	-0.51(-1.08%)
Nov 27, 2023	47.61	47.89	47.58	47.80	304,310	-0.11(-0.23%)
Nov 24, 2023	47.85	48.04	47.71	47.91	91,423	+0.16(+0.33%)
Nov 22, 2023	47.68	48.00	47.44	47.75	286,522	+0.48(+1.01%)
Nov 21, 2023	48.06	48.17	47.23	47.27	365,677	-1.00(-2.07%)
Nov 20, 2023	47.87	48.29	47.63	48.27	511,403	+0.38(+0.79%)
Nov 17, 2023	47.43	47.93	47.43	47.90	506,976	+0.65(+1.38%)
Nov 16, 2023	48.83	48.83	47.17	47.24	521,678	-1.44(-2.95%)
Nov 15, 2023	48.86	49.35	48.65	48.68	560,615	-0.33(-0.67%)
Nov 14, 2023	48.99	49.14	48.64	49.00	437,491	+1.25(+2.61%)
Nov 13, 2023	47.72	48.17	47.58	47.76	229,551	-0.17(-0.35%)
Nov 10, 2023	47.42	48.13	47.42	47.93	311,737	+0.60(+1.28%)
Nov 09, 2023	47.77	47.83	47.20	47.32	306,602	-0.22(-0.46%)
Nov 08, 2023	48.06	48.23	47.51	47.54	337,439	-0.61(-1.27%)
Nov 07, 2023	48.72	48.72	47.85	48.15	318,383	-0.55(-1.14%)
Nov 06, 2023	48.47	48.72	47.98	48.71	344,764	+0.15(+0.31%)
Nov 03, 2023	48.79	48.80	47.85	48.56	379,993	+0.98(+2.06%)
Nov 02, 2023	47.61	48.45	46.89	47.58	564,701	+0.28(+0.59%)
Nov 01, 2023	46.76	47.33	46.45	47.30	429,058	+0.54(+1.16%)
Oct 31, 2023	45.82	46.98	45.82	46.76	864,808	+0.93(+2.03%)
Oct 30, 2023	46.10	46.12	45.61	45.83	755,931	+0.27(+0.59%)
Oct 27, 2023	45.89	46.02	45.16	45.56	512,595	-0.40(-0.86%)
Oct 26, 2023	46.11	46.64	45.89	45.96	532,348	-0.02(-0.04%)
Oct 25, 2023	45.78	46.25	45.78	45.98	339,457	-0.25(-0.54%)
Oct 24, 2023	46.59	46.94	45.97	46.22	294,736	-0.20(-0.43%)
Oct 23, 2023	46.30	46.63	45.93	46.42	639,922	-0.03(-0.06%)
Oct 20, 2023	46.94	47.07	46.09	46.45	574,730	-0.43(-0.91%)
Oct 19, 2023	47.62	47.92	46.60	46.88	380,860	-1.06(-2.21%)
Oct 18, 2023	48.45	48.77	47.84	47.94	355,953	-1.01(-2.06%)
Oct 17, 2023	48.43	49.33	48.43	48.95	604,885	+0.35(+0.71%)
Oct 16, 2023	47.91	48.73	47.77	48.60	493,203	+1.23(+2.59%)
Oct 13, 2023	48.21	48.48	47.01	47.37	385,471	-0.68(-1.42%)
Oct 12, 2023	48.32	48.32	47.35	48.05	409,834	-0.16(-0.33%)
Oct 11, 2023	47.60	48.22	47.60	48.21	302,960	+0.60(+1.27%)
Oct 10, 2023	47.35	47.97	47.35	47.61	338,099	+0.42(+0.88%)
Oct 09, 2023	46.70	47.57	46.70	47.19	247,375	+0.14(+0.29%)
Oct 06, 2023	46.84	47.63	46.84	47.05	734,222	+0.03(+0.06%)
Oct 05, 2023	46.41	47.18	46.41	47.02	689,221	+0.53(+1.15%)
Oct 04, 2023	45.83	46.70	45.74	46.49	458,222	+0.62(+1.36%)
Oct 03, 2023	46.19	46.32	45.33	45.87	479,052	-0.54(-1.17%)