Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.95	42.46	41.09	41.15	647,284	-1.24(-2.92%)
Nov 27, 2020	42.55	42.68	41.97	42.39	183,130	-0.41(-0.96%)
Nov 25, 2020	43.40	43.43	42.07	42.80	716,370	-0.45(-1.04%)
Nov 24, 2020	42.93	43.69	42.71	43.25	1,031,213	+1.15(+2.73%)
Nov 23, 2020	42.70	43.10	42.06	42.10	828,742	+0.01(+0.02%)
Nov 20, 2020	42.30	42.71	41.37	42.09	550,355	-0.58(-1.36%)
Nov 19, 2020	42.21	42.82	41.56	42.67	429,269	+0.28(+0.66%)
Nov 18, 2020	43.13	44.11	42.39	42.39	933,511	-0.74(-1.71%)
Nov 17, 2020	42.14	43.23	41.71	43.12	1,291,753	+0.28(+0.65%)
Nov 16, 2020	41.14	42.84	40.29	42.84	1,097,887	+2.96(+7.43%)
Nov 13, 2020	39.82	40.27	39.28	39.88	620,847	+0.68(+1.74%)
Nov 12, 2020	39.74	40.41	38.97	39.20	791,245	-1.22(-3.01%)
Nov 11, 2020	41.50	41.98	39.88	40.41	512,108	-1.08(-2.61%)
Nov 10, 2020	41.96	42.50	41.26	41.50	861,786	+0.24(+0.59%)
Nov 09, 2020	42.07	43.72	40.91	41.26	1,418,290	+2.91(+7.58%)
Nov 06, 2020	40.18	40.74	37.01	38.35	869,978	-0.86(-2.19%)
Nov 05, 2020	39.39	40.56	39.09	39.21	1,165,611	+0.03(+0.07%)
Nov 04, 2020	38.33	39.82	37.38	39.18	716,162	-0.31(-0.78%)
Nov 03, 2020	39.08	39.95	38.37	39.49	913,651	+1.40(+3.68%)
Nov 02, 2020	37.73	38.41	37.07	38.09	995,525	+0.83(+2.23%)
Oct 30, 2020	36.79	37.51	36.27	37.25	788,040	+0.29(+0.78%)
Oct 29, 2020	35.92	37.11	35.54	36.96	882,923	+0.69(+1.91%)
Oct 28, 2020	36.79	37.18	36.05	36.27	853,440	-1.36(-3.60%)
Oct 27, 2020	38.92	39.13	37.59	37.63	843,928	-1.54(-3.94%)
Oct 26, 2020	39.90	39.90	38.56	39.17	718,307	-1.52(-3.74%)
Oct 23, 2020	39.59	41.15	39.35	40.69	475,048	+1.51(+3.84%)
Oct 22, 2020	38.53	39.60	38.35	39.19	704,188	+0.91(+2.37%)
Oct 21, 2020	39.93	40.14	37.99	38.28	782,871	-1.53(-3.85%)
Oct 20, 2020	39.79	40.54	39.53	39.82	417,349	+0.55(+1.40%)
Oct 19, 2020	39.96	40.44	39.22	39.26	313,655	-0.53(-1.34%)
Oct 16, 2020	39.93	40.23	39.17	39.80	498,796	-0.24(-0.61%)
Oct 15, 2020	39.14	40.56	39.00	40.04	683,552	+0.47(+1.18%)
Oct 14, 2020	39.99	40.52	39.44	39.57	613,929	-0.47(-1.17%)
Oct 13, 2020	40.34	40.75	39.66	40.04	573,876	-0.88(-2.15%)
Oct 12, 2020	40.36	41.13	39.92	40.92	613,727	+0.95(+2.39%)
Oct 09, 2020	40.58	40.64	39.53	39.96	671,336	+0.05(+0.12%)
Oct 08, 2020	40.28	40.28	39.49	39.92	513,248	+0.35(+0.87%)
Oct 07, 2020	39.68	40.89	39.26	39.57	868,453	+0.49(+1.24%)
Oct 06, 2020	38.94	40.31	38.52	39.09	1,053,150	+0.80(+2.10%)
Oct 05, 2020	37.61	38.31	37.22	38.28	485,503	+1.18(+3.17%)
Oct 02, 2020	34.37	37.52	34.37	37.10	852,863	+1.77(+5.00%)
Oct 01, 2020	34.70	35.39	34.02	35.34	640,816	+0.74(+2.13%)
Sep 30, 2020	34.11	34.88	34.11	34.60	651,719	+0.53(+1.56%)
Sep 29, 2020	34.64	34.64	33.42	34.07	416,770	-0.66(-1.91%)
Sep 28, 2020	34.21	35.09	34.11	34.73	478,170	+1.34(+4.00%)
Sep 25, 2020	32.57	33.61	32.55	33.39	381,879	+0.54(+1.65%)
Sep 24, 2020	33.14	33.79	32.35	32.85	749,472	-0.31(-0.93%)
Sep 23, 2020	33.99	34.94	33.14	33.16	829,259	-0.75(-2.21%)
Sep 22, 2020	34.03	34.51	33.72	33.91	678,964	+0.08(+0.25%)
Sep 21, 2020	33.36	34.22	33.16	33.82	1,015,699	-0.96(-2.77%)
Sep 18, 2020	35.09	35.37	34.27	34.79	1,539,924	-0.17(-0.48%)
Sep 17, 2020	34.62	35.12	34.15	34.95	715,285	-0.15(-0.43%)
Sep 16, 2020	36.08	36.08	35.04	35.10	1,142,437	-0.94(-2.62%)
Sep 15, 2020	35.95	36.20	35.56	36.05	514,062	+0.25(+0.71%)
Sep 14, 2020	35.16	36.17	34.97	35.80	868,583	+0.87(+2.49%)
Sep 11, 2020	34.79	35.12	34.44	34.93	900,892	+0.05(+0.13%)
Sep 10, 2020	35.08	35.68	34.58	34.88	1,016,374	-0.08(-0.24%)
Sep 09, 2020	34.46	35.26	34.16	34.96	702,905	+0.67(+1.96%)
Sep 08, 2020	34.35	34.90	34.10	34.29	1,430,244	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.58	34.98	957,264	-0.15(-0.43%)
Sep 03, 2020	35.49	35.99	34.80	35.13	568,911	-0.19(-0.53%)
Sep 02, 2020	34.11	35.52	33.80	35.32	770,744	+1.37(+4.05%)