Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2023	46.83	47.05	46.30	46.41	540,872	-0.40(-0.85%)
Sep 29, 2023	47.70	47.89	46.69	46.81	691,184	-1.02(-2.13%)
Sep 28, 2023	47.43	48.15	47.33	47.83	338,108	+0.46(+0.96%)
Sep 27, 2023	47.89	47.89	47.11	47.37	320,919	-0.26(-0.54%)
Sep 26, 2023	47.91	48.15	47.40	47.63	338,413	-0.56(-1.17%)
Sep 25, 2023	47.65	48.35	48.15	48.19	277,419	+0.30(+0.62%)
Sep 22, 2023	47.95	48.37	47.89	47.90	497,407	-0.14(-0.29%)
Sep 21, 2023	48.46	48.52	48.00	48.03	425,907	-0.65(-1.34%)
Sep 20, 2023	49.48	49.66	48.68	48.69	458,427	-0.56(-1.15%)
Sep 19, 2023	49.55	49.76	49.21	49.25	419,705	-0.31(-0.62%)
Sep 18, 2023	49.12	49.74	48.99	49.56	425,736	+0.74(+1.52%)
Sep 15, 2023	48.41	48.82	48.38	48.82	1,152,787	+0.07(+0.14%)
Sep 14, 2023	48.87	49.26	48.49	48.75	488,371	+0.31(+0.63%)
Sep 13, 2023	49.44	49.59	48.26	48.44	492,469	-0.77(-1.57%)
Sep 12, 2023	49.11	49.49	49.08	49.21	301,751	+0.17(+0.34%)
Sep 11, 2023	49.40	49.53	48.93	49.04	348,359	-0.08(-0.16%)
Sep 08, 2023	48.75	49.39	48.69	49.12	314,941	+0.16(+0.32%)
Sep 07, 2023	49.13	49.39	48.77	48.96	421,866	-0.03(-0.06%)
Sep 06, 2023	48.85	49.20	48.74	48.99	500,866	+0.20(+0.41%)
Sep 05, 2023	49.90	49.91	48.25	48.80	607,595	-1.45(-2.88%)