Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.57	40.06	39.21	39.64	727,630	-0.37(-0.93%)
Nov 29, 2021	41.16	41.27	39.89	40.01	642,117	-0.66(-1.63%)
Nov 26, 2021	41.96	42.29	40.09	40.67	518,627	-2.51(-5.80%)
Nov 24, 2021	43.01	43.43	42.90	43.18	510,643	+0.04(+0.09%)
Nov 23, 2021	42.98	43.42	42.69	43.14	747,315	+0.37(+0.87%)
Nov 22, 2021	43.40	43.81	42.75	42.77	611,045	-0.27(-0.62%)
Nov 19, 2021	42.28	43.42	42.26	43.03	958,466	+0.34(+0.80%)
Nov 18, 2021	43.24	42.86	42.64	42.69	584,950	-0.54(-1.25%)
Nov 17, 2021	43.47	43.84	42.72	43.23	682,245	-0.50(-1.15%)
Nov 16, 2021	43.94	44.17	43.54	43.74	614,533	-0.25(-0.56%)
Nov 15, 2021	44.23	44.34	43.74	43.98	891,711	-0.03(-0.06%)
Nov 12, 2021	44.70	44.70	43.86	44.01	230,693	-0.58(-1.30%)
Nov 11, 2021	44.65	45.09	44.50	44.59	347,230	-0.11(-0.25%)
Nov 10, 2021	44.18			44.70	614,831	+0.59(+1.33%)
Nov 09, 2021	45.26	45.26	44.06	44.12	439,146	-1.39(-3.04%)
Nov 08, 2021	45.83	46.29	45.17	45.50	399,730	-0.21(-0.46%)
Nov 05, 2021	47.16	47.16	45.54	45.71	590,038	+0.93(+2.08%)
Nov 04, 2021	45.52	45.68	44.36	44.78	599,029	-0.61(-1.34%)
Nov 03, 2021	46.46	46.55	45.29	45.39	739,322	-1.16(-2.49%)
Nov 02, 2021	46.89	47.26	46.50	46.55	462,347	-0.30(-0.65%)
Nov 01, 2021	45.79	47.01	46.29	46.85	362,246	+1.30(+2.85%)
Oct 29, 2021	45.16	45.87	45.16	45.55	439,032	+0.33(+0.73%)
Oct 28, 2021	45.91	45.97	44.99	45.22	532,032	-0.35(-0.77%)
Oct 27, 2021	46.40	46.79	45.55	45.57	371,682	-1.14(-2.44%)
Oct 26, 2021	47.03		46.71	46.71	270,544	-0.19(-0.40%)
Oct 25, 2021	46.60	47.09	46.28	46.90	390,911	+0.37(+0.80%)
Oct 22, 2021	46.98	47.38	46.48	46.53	296,348	-0.49(-1.05%)
Oct 21, 2021	47.05	47.37	46.69	47.02	301,080	-0.15(-0.32%)
Oct 20, 2021	46.34	47.25	46.29	47.17	557,388	+0.84(+1.80%)
Oct 19, 2021	46.45	46.48	45.90	46.34	406,698	+0.06(+0.12%)
Oct 18, 2021	46.44	46.81	46.14	46.28	521,968	-0.32(-0.69%)
Oct 15, 2021	47.17	47.28	46.56	46.60	888,727	+0.14(+0.31%)
Oct 14, 2021	45.56	46.57	45.54	46.46	610,443	+1.21(+2.66%)
Oct 13, 2021	44.97	45.34	44.38	45.26	476,468	+0.44(+0.97%)
Oct 12, 2021	43.94	44.87	43.80	44.82	573,786	+0.83(+1.88%)
Oct 11, 2021	43.75	44.38	43.46	43.99	411,918	+0.43(+0.98%)
Oct 08, 2021	43.19	43.97	43.07	43.57	481,989	+0.48(+1.12%)
Oct 07, 2021	42.70	43.57	42.68	43.08	544,317	+0.66(+1.57%)
Oct 06, 2021	42.32	42.44	41.74	42.42	411,733	-0.28(-0.64%)
Oct 05, 2021	42.91	43.32	42.34	42.69	396,289	-0.05(-0.11%)
Oct 04, 2021	43.18	43.71	42.59	42.74	376,327	-0.44(-1.01%)
Oct 01, 2021	42.10	43.54	41.97	43.18	471,633	+1.41(+3.39%)
Sep 30, 2021	42.77	42.85	41.77	41.76	471,389	-0.63(-1.48%)
Sep 29, 2021	42.30	42.64	41.99	42.39	531,658	+0.17(+0.40%)
Sep 28, 2021	43.34	43.36	42.20	42.22	585,966	-0.96(-2.22%)
Sep 27, 2021	42.47	43.55	42.36	43.18	487,827	+1.02(+2.43%)
Sep 24, 2021	42.37	42.68	42.07	42.15	342,828	-0.33(-0.78%)
Sep 23, 2021	42.39	43.02	42.23	42.48	326,215	+0.54(+1.29%)
Sep 22, 2021	41.63	42.33	41.57	41.94	303,004	+0.67(+1.63%)
Sep 21, 2021	41.85	42.00	41.08	41.27	433,491	-0.31(-0.75%)
Sep 20, 2021	41.13	41.68	40.56	41.58	652,742	-0.50(-1.19%)
Sep 17, 2021	42.47	42.72	41.73	42.09	1,833,587	-0.18(-0.43%)
Sep 16, 2021	42.45	42.86	42.11	42.27	463,890	+0.09(+0.20%)
Sep 15, 2021	42.21	42.47	41.51	42.18	739,619	-0.10(-0.25%)
Sep 14, 2021	43.61	43.61	42.21	42.28	671,199	-1.24(-2.86%)
Sep 13, 2021	43.12	43.57	42.75	43.53	479,398	+0.75(+1.75%)
Sep 10, 2021	44.06	44.06	42.74	42.78	427,268	-0.97(-2.21%)
Sep 09, 2021	43.76	44.26	43.71	43.75	542,459	-0.06(-0.13%)
Sep 08, 2021	43.70	44.14	43.59	43.80	453,521	-0.23(-0.52%)
Sep 07, 2021	44.31	44.73	43.97	44.03	495,897	-0.44(-0.98%)
Sep 03, 2021	44.55	44.63	44.11	44.47	409,773	-0.26(-0.57%)
Sep 02, 2021	44.74	44.74	44.14	44.72	427,393	+0.20(+0.45%)