Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.71	39.07	37.18	39.04	624,913	+1.28(+3.38%)
Nov 29, 2022	37.38	37.88	37.31	37.76	323,675	+0.14(+0.36%)
Nov 28, 2022	38.20	38.53	37.51	37.63	523,734	-0.62(-1.62%)
Nov 25, 2022	38.70	38.73	38.03	38.25	140,010	-0.30(-0.78%)
Nov 23, 2022	37.99	38.77	37.99	38.55	526,608	+0.37(+0.96%)
Nov 22, 2022	37.54	38.22	37.41	38.18	500,856	+0.99(+2.65%)
Nov 21, 2022	37.14	37.44	36.94	37.19	428,172	+0.05(+0.13%)
Nov 18, 2022	37.30	37.46	36.66	37.14	584,249	+0.40(+1.08%)
Nov 17, 2022	36.22	36.77	35.92	36.75	532,714	+0.30(+0.82%)
Nov 16, 2022	36.57	36.70	35.87	36.45	444,332	-0.42(-1.13%)
Nov 15, 2022	37.49	37.52	36.44	36.86	383,787	-0.07(-0.18%)
Nov 14, 2022	37.44	37.63	36.84	36.93	559,662	-0.71(-1.88%)
Nov 11, 2022	38.47	38.85	37.58	37.64	376,500	-0.78(-2.04%)
Nov 10, 2022	37.60	38.48	37.57	38.42	887,011	+2.29(+6.35%)
Nov 09, 2022	36.61	36.75	35.97	36.13	421,640	-0.92(-2.48%)
Nov 08, 2022	37.36	37.76	36.79	37.05	381,695	-0.33(-0.88%)
Nov 07, 2022	36.83	37.64	36.79	37.38	576,900	+0.83(+2.28%)
Nov 04, 2022	36.79	38.38	36.09	36.54	573,591	-0.48(-1.31%)
Nov 03, 2022	36.94	37.47	36.80	37.03	348,978	-0.46(-1.24%)
Nov 02, 2022	37.89		37.45	37.49	498,277	-0.72(-1.87%)
Nov 01, 2022	38.58	38.69	37.88	38.21	374,779	-0.11(-0.28%)
Oct 31, 2022	37.85	38.55	37.83	38.32	380,410	+0.27(+0.71%)
Oct 28, 2022	37.73	38.14	37.47	38.04	358,326	+0.75(+2.00%)
Oct 27, 2022	37.10	37.80	36.87	37.30	427,128	+0.46(+1.26%)
Oct 26, 2022	36.86	37.44	36.66	36.83	496,256	+0.13(+0.34%)
Oct 25, 2022	35.47	36.98	35.47	36.71	519,572	+1.13(+3.18%)
Oct 24, 2022	35.35	36.13	35.30	35.58	389,706	+0.54(+1.55%)
Oct 21, 2022	35.02	35.18	34.22	35.03	368,005	+0.37(+1.06%)
Oct 20, 2022	35.25	35.62	34.52	34.67	413,015	-0.53(-1.51%)
Oct 19, 2022	35.33	35.84	34.64	35.20	407,469	-0.70(-1.94%)
Oct 18, 2022	36.46	36.73	35.24	35.90	662,787	+0.32(+0.90%)
Oct 17, 2022	35.05	35.61	35.05	35.58	641,178	+1.17(+3.40%)
Oct 14, 2022	35.53	35.75	34.25	34.41	516,698	-0.91(-2.58%)
Oct 13, 2022	33.67	35.46	33.19	35.31	753,311	+1.25(+3.67%)
Oct 12, 2022	34.42	34.46	33.68	34.07	445,060	-0.28(-0.82%)
Oct 11, 2022	34.00	34.77	33.82	34.35	492,584	+0.26(+0.77%)
Oct 10, 2022	34.95	35.04	33.95	34.09	477,961	-0.77(-2.22%)
Oct 07, 2022	35.59	35.88	34.72	34.86	478,215	-1.27(-3.51%)
Oct 06, 2022	36.05	36.32	35.76	36.13	345,804	-0.31(-0.85%)
Oct 05, 2022	36.06	36.51	35.78	36.44	467,155	-0.37(-1.00%)
Oct 04, 2022	35.28	36.81	35.28	36.81	596,437	+1.92(+5.49%)
Oct 03, 2022	34.34	35.07	33.65	34.89	417,522	+1.13(+3.36%)
Sep 30, 2022	34.35	34.53	33.66	33.76	723,075	-0.62(-1.80%)
Sep 29, 2022	33.72	34.41	33.23	34.38	580,797	+0.22(+0.65%)
Sep 28, 2022	33.83	34.38	33.55	34.15	1,348,800	+0.56(+1.67%)
Sep 27, 2022	34.34	34.66	33.18	33.59	892,548	-0.35(-1.03%)
Sep 26, 2022	34.52	35.05	33.87	33.94	769,555	-0.91(-2.61%)
Sep 23, 2022	35.37	35.38	34.52	34.85	903,884	-0.91(-2.54%)
Sep 22, 2022	36.84	36.84	35.62	35.76	557,990	-1.16(-3.15%)
Sep 21, 2022	37.84	38.01	36.91	36.92	479,745	-0.70(-1.85%)
Sep 20, 2022	37.64	37.85	37.16	37.62	404,654	-0.44(-1.14%)
Sep 19, 2022	37.25	38.25	37.25	38.05	403,356	+0.39(+1.03%)
Sep 16, 2022	37.49	37.88	37.10	37.67	1,181,766	-0.22(-0.59%)
Sep 15, 2022	37.57	38.70	37.57	37.89	523,466	+0.07(+0.18%)
Sep 14, 2022	38.36	38.36	37.44	37.82	448,644	-0.36(-0.94%)
Sep 13, 2022	38.75	39.06	37.97	38.18	430,668	-1.48(-3.73%)
Sep 12, 2022	39.53	39.91	39.29	39.66	507,936	+0.28(+0.71%)
Sep 09, 2022	38.44	39.41	38.33	39.38	399,133	+1.05(+2.73%)
Sep 08, 2022	37.58	38.35	37.35	38.34	410,182	+0.36(+0.94%)
Sep 07, 2022	37.30	38.02	37.13	37.98	464,638	+0.71(+1.90%)
Sep 06, 2022	37.71	37.71	36.79	37.27	514,376	-0.35(-0.93%)
Sep 02, 2022	38.27	38.52	37.41	37.62	422,895	-0.21(-0.56%)