Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.76	41.09	39.05	39.25	840,780	-1.74(-4.24%)
Jan 28, 2021	40.35	41.83	39.95	40.99	1,015,970	+1.27(+3.19%)
Jan 27, 2021	39.80	40.30	38.66	39.72	965,505	-1.13(-2.76%)
Jan 26, 2021	42.59	42.59	40.74	40.85	784,732	-1.36(-3.22%)
Jan 25, 2021	42.44	42.54	41.31	42.21	596,653	-0.78(-1.81%)
Jan 22, 2021	43.31	43.49	39.95	42.99	2,026,611	-0.92(-2.09%)
Jan 21, 2021	45.68	45.98	43.50	43.91	1,233,047	-1.47(-3.25%)
Jan 20, 2021	44.29	45.50	44.24	45.38	938,608	+1.03(+2.33%)
Jan 19, 2021	45.00	45.12	43.95	44.35	1,061,046	-0.79(-1.75%)
Jan 15, 2021	44.77	45.56	44.67	45.14	522,583	-0.35(-0.76%)
Jan 14, 2021	45.64	45.96	45.07	45.48	540,948	+0.28(+0.62%)
Jan 13, 2021	45.64	45.64	44.33	45.20	794,848	-0.18(-0.39%)
Jan 12, 2021	45.81	46.48	44.80	45.38	678,170	-0.26(-0.58%)
Jan 11, 2021	44.37	45.82	44.13	45.64	1,089,445	+0.68(+1.50%)
Jan 08, 2021	44.13	45.06	43.65	44.97	1,279,073	+0.79(+1.78%)
Jan 07, 2021	42.96	44.43	42.96	44.18	769,098	+1.59(+3.72%)
Jan 06, 2021	40.95	42.96	40.93	42.59	1,142,185	+2.58(+6.45%)
Jan 05, 2021	39.69	40.60	39.62	40.01	814,345	+0.45(+1.14%)
Jan 04, 2021	40.86	40.89	38.70	39.56	701,851	-0.98(-2.41%)
Dec 31, 2020		40.54	40.54	40.54	361,273	+0.09(+0.23%)
Dec 30, 2020	40.17	40.81	40.17	40.45	361,273	+0.28(+0.70%)
Dec 29, 2020	40.95	41.20	40.11	40.16	506,323	-0.82(-1.99%)
Dec 28, 2020	41.55	41.91	40.90	40.98	263,471	-0.23(-0.55%)
Dec 24, 2020	41.77	41.77	40.76	41.21	137,466	-0.25(-0.61%)
Dec 23, 2020	41.29	42.13	41.29	41.46	449,285	+0.35(+0.84%)
Dec 22, 2020	41.74	41.74	40.71	41.11	410,239	-0.54(-1.31%)
Dec 21, 2020	40.97	41.69	40.00	41.66	899,247	+0.38(+0.93%)
Dec 18, 2020	41.97	42.74	40.78	41.27	2,237,818	-0.58(-1.39%)
Dec 17, 2020	43.05	43.05	41.54	41.85	687,462	-1.23(-2.85%)
Dec 16, 2020	42.59	43.31	41.49	43.08	816,235	+0.99(+2.34%)
Dec 15, 2020	40.50	42.12	39.98	42.10	1,201,777	+1.94(+4.84%)
Dec 14, 2020	41.21	41.34	39.91	40.15	693,917	-0.45(-1.11%)
Dec 11, 2020	41.22	41.84	40.54	40.61	775,670	-1.14(-2.74%)
Dec 10, 2020	41.23	41.88	40.99	41.75	1,084,294	-0.08(-0.18%)
Dec 09, 2020	41.81	42.40	41.67	41.83	1,549,578	+0.09(+0.22%)
Dec 08, 2020	41.82	42.30	41.41	41.73	970,602	-0.61(-1.44%)
Dec 07, 2020	42.70	43.03	42.16	42.34	439,813	-0.72(-1.68%)
Dec 04, 2020	42.94	43.14	41.61	43.06	554,233	+0.76(+1.80%)
Dec 03, 2020	42.53	43.31	42.07	42.30	425,303	-0.31(-0.73%)
Dec 02, 2020	42.16	42.86	41.76	42.61	372,431	+0.31(+0.73%)
Dec 01, 2020	42.02	42.51	41.77	42.30	726,661	+1.14(+2.78%)
Nov 30, 2020	41.96	42.47	41.10	41.16	647,110	-1.24(-2.92%)
Nov 27, 2020	42.57	42.69	41.98	42.40	183,081	-0.41(-0.96%)
Nov 25, 2020	43.41	43.44	42.08	42.81	716,178	-0.45(-1.04%)
Nov 24, 2020	42.94	43.70	42.72	43.26	1,030,936	+1.15(+2.73%)
Nov 23, 2020	42.72	43.11	42.07	42.11	828,519	+0.01(+0.02%)
Nov 20, 2020	42.31	42.72	41.38	42.10	550,207	-0.58(-1.36%)
Nov 19, 2020	42.22	42.83	41.57	42.68	429,154	+0.28(+0.66%)
Nov 18, 2020	43.15	44.12	42.40	42.40	933,260	-0.74(-1.71%)
Nov 17, 2020	42.15	43.24	41.72	43.14	1,291,406	+0.28(+0.65%)
Nov 16, 2020	41.15	42.86	40.30	42.86	1,097,592	+2.96(+7.43%)
Nov 13, 2020	39.84	40.28	39.29	39.89	620,680	+0.68(+1.74%)
Nov 12, 2020	39.75	40.42	38.98	39.21	791,033	-1.22(-3.01%)
Nov 11, 2020	41.51	42.00	39.89	40.42	511,970	-1.08(-2.61%)
Nov 10, 2020	41.97	42.51	41.28	41.51	861,554	+0.24(+0.59%)
Nov 09, 2020	42.08	43.73	40.92	41.27	1,417,908	+2.91(+7.58%)
Nov 06, 2020	40.19	40.75	37.02	38.36	869,744	-0.86(-2.19%)
Nov 05, 2020	39.40	40.57	39.10	39.22	1,165,298	+0.03(+0.07%)
Nov 04, 2020	38.34	39.84	37.39	39.19	715,969	-0.31(-0.78%)
Nov 03, 2020	39.09	39.96	38.38	39.50	913,405	+1.40(+3.68%)