Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	38.43	38.43	37.58	37.83	324,026	-0.88(-2.28%)
Aug 31, 2022	39.04	39.16	38.70	38.71	632,814	-0.33(-0.84%)
Aug 30, 2022	39.22	39.31	38.66	39.04	388,703	-0.13(-0.32%)
Aug 29, 2022	39.08	39.52	38.83	39.17	294,436	-0.24(-0.61%)
Aug 26, 2022	40.68	40.68	39.38	39.41	372,437	-1.01(-2.50%)
Aug 25, 2022	39.86	40.42	39.79	40.42	643,607	+0.55(+1.38%)
Aug 24, 2022	40.38	40.44	39.87	39.87	335,625	-0.62(-1.52%)
Aug 23, 2022	40.43	40.75	40.43	40.49	322,601	-0.04(-0.10%)
Aug 22, 2022	41.04	41.04	40.36	40.52	532,001	-1.19(-2.86%)
Aug 19, 2022	42.10	42.31	41.57	41.72	561,821	-0.74(-1.75%)
Aug 18, 2022	42.23	42.59	42.07	42.46	449,006	+0.14(+0.34%)
Aug 17, 2022	41.96	42.69	41.81	42.32	386,843	-0.28(-0.66%)
Aug 16, 2022	42.10	42.67	41.49	42.59	440,207	+0.40(+0.96%)
Aug 15, 2022	41.71	42.21	41.54	42.19	393,807	+0.08(+0.18%)
Aug 12, 2022	41.71	42.13	41.48	42.11	318,316	+0.78(+1.89%)
Aug 11, 2022	41.21	41.64	41.00	41.33	525,186	+0.14(+0.35%)
Aug 10, 2022	41.14	41.46	40.94	41.19	528,889	+0.88(+2.17%)
Aug 09, 2022	40.75	40.88	40.15	40.31	473,091	-0.79(-1.92%)
Aug 08, 2022	41.57	41.81	40.90	41.10	431,263	-0.13(-0.33%)
Aug 05, 2022	41.44	42.20	41.16	41.24	452,273	+0.23(+0.56%)
Aug 04, 2022	40.82	41.13	40.52	41.01	321,856	+0.34(+0.83%)
Aug 03, 2022	40.51	40.98	40.27	40.67	368,961	+0.63(+1.56%)
Aug 02, 2022	40.44	40.72	40.02	40.04	357,148	-0.55(-1.35%)
Aug 01, 2022	40.00	40.77	39.56	40.59	436,915	+0.39(+0.96%)
Jul 29, 2022	40.11	40.42	39.78	40.21	335,188	+0.39(+0.97%)
Jul 28, 2022	39.55	39.86	38.93	39.82	295,194	+0.46(+1.17%)
Jul 27, 2022	39.23	39.49	38.78	39.36	369,529	+0.34(+0.86%)
Jul 26, 2022	39.05	39.37	38.87	39.02	297,374	-0.39(-0.98%)
Jul 25, 2022	38.70	39.42	38.60	39.41	333,692	+0.99(+2.58%)
Jul 22, 2022	38.73	39.06	38.12	38.42	342,316	-0.18(-0.47%)
Jul 21, 2022	38.17	38.60	37.65	38.60	399,025	+0.18(+0.48%)
Jul 20, 2022	38.15	38.54	37.85	38.42	348,688	+0.29(+0.76%)
Jul 19, 2022	37.45	38.33	37.24	38.13	438,150	+1.03(+2.78%)
Jul 18, 2022	37.98	38.45	36.96	37.10	456,335	-0.78(-2.06%)
Jul 15, 2022	37.86	38.12	37.12	37.88	428,820	+0.71(+1.92%)
Jul 14, 2022	36.67	37.20	36.45	37.16	248,589	-0.36(-0.95%)
Jul 13, 2022	37.15	37.71	36.80	37.52	362,142	+0.09(+0.23%)
Jul 12, 2022	37.20	37.94	37.20	37.43	260,297	+0.07(+0.18%)
Jul 11, 2022	37.16	37.78	37.16	37.37	329,384	-0.13(-0.36%)
Jul 08, 2022	37.48	37.67	37.08	37.50	273,051	+0.13(+0.33%)
Jul 07, 2022	37.32	37.83	37.32	37.38	301,365	+0.25(+0.67%)
Jul 06, 2022	36.80	37.54	36.49	37.13	325,192	-0.09(-0.23%)
Jul 05, 2022	37.03	37.38	36.37	37.21	458,150	-0.84(-2.20%)