Essent Group Ltd (NY: ESNT )

44.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 44.67 45.33 44.50 44.77 309,560 +0.57(+1.29%)
Sep 22, 2021 43.87 44.61 43.81 44.20 287,534 +0.71(+1.63%)
Sep 21, 2021 44.10 44.26 43.29 43.49 411,359 -0.33(-0.75%)
Sep 20, 2021 43.34 43.92 42.74 43.82 619,416 -0.53(-1.20%)
Sep 17, 2021 44.76 45.02 43.98 44.35 1,739,971 -0.19(-0.43%)
Sep 16, 2021 44.73 45.17 44.38 44.54 440,206 +0.09(+0.20%)
Sep 15, 2021 44.48 44.76 43.74 44.45 701,857 -0.11(-0.25%)
Sep 14, 2021 45.96 45.96 44.48 44.56 636,930 -1.31(-2.86%)
Sep 13, 2021 45.44 45.91 45.04 45.87 454,922 +0.79(+1.75%)
Sep 10, 2021 46.43 46.43 45.04 45.08 405,454 -1.02(-2.21%)
Sep 09, 2021 46.11 46.65 46.06 46.10 514,763 -0.06(-0.13%)
Sep 08, 2021 46.05 46.51 45.93 46.16 430,366 -0.24(-0.52%)
Sep 07, 2021 46.69 47.14 46.34 46.40 470,579 -0.46(-0.98%)
Sep 03, 2021 46.95 47.04 46.49 46.86 388,852 -0.27(-0.57%)
Sep 02, 2021 47.15 47.15 46.52 47.13 405,572 +0.21(+0.45%)
Sep 01, 2021 47.28 47.36 46.50 46.92 383,720 -0.16(-0.34%)
Aug 31, 2021 46.70 47.42 46.66 47.08 515,711 +0.27(+0.58%)
Aug 30, 2021 47.82 47.82 46.78 46.81 275,732 -0.81(-1.70%)
Aug 27, 2021 46.40 47.71 46.40 47.62 490,125 +1.16(+2.50%)
Aug 26, 2021 47.05 47.29 46.43 46.46 340,495 -0.66(-1.40%)
Aug 25, 2021 47.29 47.62 47.10 47.12 397,406 -0.14(-0.30%)
Aug 24, 2021 46.89 47.57 46.89 47.26 256,324 +0.47(+1.00%)
Aug 23, 2021 46.94 47.01 46.42 46.79 456,194 +0.08(+0.17%)
Aug 20, 2021 45.69 46.75 45.53 46.71 455,246 +0.87(+1.90%)
Aug 19, 2021 46.24 46.64 45.65 45.84 443,033 -1.04(-2.22%)
Aug 18, 2021 46.53 47.60 46.30 46.88 1,129,426 +0.21(+0.45%)
Aug 17, 2021 46.74 46.98 46.11 46.67 384,637 -0.66(-1.39%)
Aug 16, 2021 47.13 47.72 46.69 47.33 376,573 -0.27(-0.57%)
Aug 13, 2021 47.38 47.83 47.19 47.60 385,966 +0.12(+0.25%)
Aug 12, 2021 48.12 48.12 46.87 47.48 856,861 -0.42(-0.88%)
Aug 11, 2021 47.46 48.41 47.01 47.90 665,428 +0.48(+1.01%)
Aug 10, 2021 47.06 47.71 46.64 47.42 455,941 +0.08(+0.17%)
Aug 09, 2021 47.92 48.09 47.26 47.34 720,736 -0.56(-1.17%)
Aug 06, 2021 47.50 48.23 46.92 47.90 892,950 +1.66(+3.59%)
Aug 05, 2021 45.79 46.57 45.64 46.24 790,136 +0.91(+2.01%)
Aug 04, 2021 44.73 45.86 44.51 45.33 763,056 +0.21(+0.47%)
Aug 03, 2021 44.93 45.35 43.96 45.12 488,941 +0.13(+0.29%)
Aug 02, 2021 45.59 46.44 44.87 44.99 1,085,248 -0.18(-0.40%)
Jul 30, 2021 44.77 45.92 44.67 45.17 595,451 +0.13(+0.29%)
Jul 29, 2021 44.79 45.40 44.42 45.04 424,242 +0.75(+1.69%)
Jul 28, 2021 43.88 44.76 43.36 44.29 430,694 +0.77(+1.77%)
Jul 27, 2021 43.15 43.83 42.96 43.52 364,098 -0.22(-0.50%)
Jul 26, 2021 44.00 44.48 43.53 43.74 257,953 -0.01(-0.02%)
Jul 23, 2021 43.69 43.96 43.49 43.75 307,872 +0.45(+1.04%)
Jul 22, 2021 43.70 43.91 42.85 43.30 306,524 -0.71(-1.61%)
Jul 21, 2021 43.88 44.87 43.88 44.01 456,407 +0.55(+1.27%)
Jul 20, 2021 42.39 43.95 42.39 43.46 1,016,242 +1.02(+2.40%)
Jul 19, 2021 42.89 43.51 42.13 42.44 651,584 -1.48(-3.37%)
Jul 16, 2021 44.77 44.79 43.84 43.92 529,495 -0.48(-1.08%)
Jul 15, 2021 43.69 44.79 43.51 44.40 443,808 +0.22(+0.50%)
Jul 14, 2021 44.23 44.72 43.74 44.18 448,431 +0.26(+0.59%)
Jul 13, 2021 44.36 44.62 43.86 43.92 751,986 -0.91(-2.03%)
Jul 12, 2021 43.50 45.05 43.10 44.83 682,495 +0.91(+2.07%)
Jul 09, 2021 43.85 44.04 43.55 43.92 452,678 +0.72(+1.67%)
Jul 08, 2021 43.01 44.05 42.78 43.20 641,643 -0.54(-1.23%)
Jul 07, 2021 44.00 44.63 43.62 43.74 413,045 -0.55(-1.24%)
Jul 06, 2021 44.96 44.98 43.92 44.29 489,037 -1.05(-2.32%)
Jul 02, 2021 46.02 46.02 45.10 45.34 441,725 -0.36(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.