Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.05	35.57	34.86	35.23	778,654	+0.14(+0.39%)
Jul 30, 2018	35.45	35.83	35.09	35.09	778,642	-0.13(-0.36%)
Jul 27, 2018	35.46	35.52	35.01	35.22	892,775	-0.38(-1.06%)
Jul 26, 2018	35.04	36.39	34.89	35.60	854,555	+0.73(+2.11%)
Jul 25, 2018	34.86	35.19	34.58	34.86	1,166,440	-0.05(-0.16%)
Jul 24, 2018	35.32	35.37	34.63	34.92	988,571	-0.28(-0.78%)
Jul 23, 2018	35.41	35.69	35.12	35.19	907,329	-0.47(-1.31%)
Jul 20, 2018	35.90	36.20	35.43	35.66	766,515	-0.33(-0.92%)
Jul 19, 2018	35.16	36.51	35.00	35.99	1,576,032	+0.78(+2.21%)
Jul 18, 2018	33.94	35.36	33.94	35.21	1,008,235	+1.58(+4.69%)
Jul 17, 2018	33.32	33.78	33.29	33.63	642,339	+0.30(+0.91%)
Jul 16, 2018	32.87	33.51	32.72	33.33	762,225	+0.58(+1.76%)
Jul 13, 2018	33.03	33.18	32.57	32.75	698,986	-0.37(-1.11%)
Jul 12, 2018	33.85	33.85	32.97	33.12	664,767	-0.54(-1.61%)
Jul 11, 2018	33.87	34.05	33.42	33.66	714,988	-0.55(-1.61%)
Jul 10, 2018	34.58	34.70	34.07	34.21	861,549	-0.28(-0.82%)
Jul 09, 2018	34.23	34.73	34.09	34.50	914,023	+0.37(+1.08%)
Jul 06, 2018	33.73	34.41	33.46	34.13	740,821	+0.44(+1.31%)
Jul 05, 2018	33.34	33.72	33.05	33.69	1,049,666	+0.66(+2.00%)
Jul 03, 2018		33.03	33.03	33.03	0	-0.29(-0.88%)
Jul 02, 2018	32.68	33.32	32.52	33.32	530,805	+0.46(+1.40%)
Jun 29, 2018	33.25	33.72	32.83	32.86	629,639	-0.18(-0.56%)
Jun 28, 2018	32.86	33.32	32.78	33.05	529,515	+0.18(+0.56%)
Jun 27, 2018	33.41	33.56	32.64	32.86	566,501	-0.56(-1.67%)
Jun 26, 2018	33.30	33.74	32.91	33.42	653,828	+0.09(+0.28%)
Jun 25, 2018	34.08	34.11	33.17	33.33	757,185	-0.83(-2.42%)
Jun 22, 2018	34.57	34.72	33.92	34.16	3,176,433	-0.29(-0.85%)
Jun 21, 2018	35.04	35.10	34.31	34.45	818,172	-0.56(-1.60%)
Jun 20, 2018	34.63	35.05	34.47	35.01	825,910	+0.65(+1.90%)
Jun 19, 2018		34.38	33.27	34.36	853,783	+0.39(+1.13%)
Jun 18, 2018	33.90	34.29	33.78	33.97	604,829	-0.03(-0.08%)
Jun 15, 2018		34.16	34.05	34.00	976,928	-0.05(-0.13%)
Jun 14, 2018	33.95	34.11	33.65	34.05	665,685	+0.23(+0.68%)
Jun 13, 2018	34.11	34.30	33.63	33.82	798,861	-0.31(-0.91%)
Jun 12, 2018	34.39	34.80	34.08	34.13	926,207	-0.16(-0.45%)
Jun 11, 2018	35.04	35.16	34.24	34.29	756,364	-0.76(-2.17%)
Jun 08, 2018	33.71	35.19	33.71	35.05	1,236,689	+1.37(+4.06%)
Jun 07, 2018	33.69	33.82	33.13	33.68	575,391	+0.11(+0.33%)
Jun 06, 2018		33.88		33.57	974,933	+1.24(+3.83%)
Jun 05, 2018	32.22	32.46	31.99	32.33	658,475	+0.04(+0.11%)
Jun 04, 2018	32.21	32.54	32.05	32.30	677,187	+0.24(+0.74%)
Jun 01, 2018	31.73	32.33	31.72	32.06	816,607	+0.59(+1.87%)
May 31, 2018	32.05	32.14	31.47	31.47	771,961	-0.55(-1.72%)
May 30, 2018	32.30	32.44	31.97	32.02	628,514	+0.03(+0.09%)
May 29, 2018	31.62	32.12	31.42	31.99	430,779	+0.09(+0.29%)
May 25, 2018		31.90	31.90	31.90	0	+0.16(+0.49%)
May 24, 2018	31.98	32.09	30.96	31.74	815,910	-0.41(-1.28%)
May 23, 2018	32.45	32.69	32.01	32.16	990,544	-0.32(-0.99%)
May 22, 2018	32.63	32.97	32.46	32.48	711,798	-0.17(-0.53%)
May 21, 2018	32.74	32.89	32.38	32.65	675,067	+0.05(+0.14%)
May 18, 2018	33.11	33.11	32.60	32.61	656,618	-0.27(-0.81%)
May 17, 2018	32.92	33.12	32.73	32.87	598,382	+0.06(+0.17%)
May 16, 2018	32.60	33.04	32.43	32.82	528,108	+0.41(+1.27%)
May 15, 2018	32.33	33.05	32.16	32.41	590,971	-0.04(-0.11%)
May 14, 2018	32.23	32.96	32.00	32.44	838,858	+0.20(+0.63%)
May 11, 2018	32.28	32.56	32.05	32.24	715,888	+0.05(+0.14%)
May 10, 2018	32.63	32.85	32.14	32.19	684,012	-0.35(-1.07%)
May 09, 2018	33.19	33.30	32.31	32.54	643,858	-0.50(-1.50%)
May 08, 2018	32.94	33.70	32.79	33.04	1,154,064	+0.05(+0.17%)
May 07, 2018	32.57	33.50	32.56	32.98	940,208	+0.61(+1.87%)
May 04, 2018	31.15	32.79	30.85	32.38	1,089,768	+1.12(+3.58%)
May 03, 2018	31.28	31.45	30.69	31.26	560,039	-0.15(-0.47%)
May 02, 2018	31.59	31.76	30.87	31.41	998,866	-0.08(-0.26%)