Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.55	48.04	47.16	47.95	558,454	+0.28(+0.58%)
Oct 30, 2019	48.24	48.27	47.49	47.68	556,116	-0.60(-1.24%)
Oct 29, 2019	48.44	48.87	48.17	48.27	420,934	-0.26(-0.53%)
Oct 28, 2019	49.01	49.40	48.26	48.53	553,391	-0.17(-0.36%)
Oct 25, 2019	48.23	49.36	48.16	48.71	490,131	+0.40(+0.82%)
Oct 24, 2019	48.54	48.65	47.89	48.31	330,576	-0.08(-0.17%)
Oct 23, 2019	48.20	48.62	47.79	48.39	513,200	+0.10(+0.21%)
Oct 22, 2019	47.51	48.94	47.48	48.29	761,055	+0.97(+2.04%)
Oct 21, 2019	46.88	47.73	46.88	47.33	562,404	+0.80(+1.72%)
Oct 18, 2019	45.84	46.74	45.84	46.53	651,552	+0.49(+1.06%)
Oct 17, 2019	45.78	46.32	45.60	46.04	466,363	+0.38(+0.83%)
Oct 16, 2019	45.45	45.81	45.24	45.66	485,228	+0.14(+0.30%)
Oct 15, 2019	44.47	45.87	44.35	45.52	486,987	+1.03(+2.32%)
Oct 14, 2019	44.75	45.05	44.36	44.49	204,048	-0.47(-1.04%)
Oct 11, 2019	44.74	45.51	44.72	44.96	513,377	+0.92(+2.09%)
Oct 10, 2019	43.96	44.41	43.78	44.04	430,676	+0.44(+1.01%)
Oct 09, 2019	43.54	43.82	43.13	43.60	326,105	+0.50(+1.15%)
Oct 08, 2019	43.18	43.85	43.04	43.10	488,425	-0.63(-1.43%)
Oct 07, 2019	43.79	44.24	43.71	43.73	348,594	-0.36(-0.81%)
Oct 04, 2019	43.02	44.10	43.02	44.09	410,832	+1.19(+2.77%)
Oct 03, 2019	43.02	43.24	42.27	42.90	902,183	-0.36(-0.83%)
Oct 02, 2019	43.58	43.66	42.76	43.26	659,650	-0.81(-1.84%)
Oct 01, 2019	44.24	44.88	43.90	44.07	488,256	+0.18(+0.42%)
Sep 30, 2019	44.77	44.77	43.82	43.88	715,996	-0.73(-1.63%)
Sep 27, 2019	45.70	45.84	44.43	44.61	466,124	-0.89(-1.96%)
Sep 26, 2019	45.45	45.70	44.96	45.50	362,947	+0.02(+0.04%)
Sep 25, 2019	45.02	45.67	43.81	45.49	552,701	+0.39(+0.86%)
Sep 24, 2019	45.29	45.73	44.89	45.10	582,958	-0.17(-0.39%)
Sep 23, 2019	47.29	47.53	44.89	45.27	1,140,626	-2.02(-4.26%)
Sep 20, 2019	45.74	47.90	45.74	47.29	2,218,517	+1.77(+3.88%)
Sep 19, 2019	44.85	45.99	44.85	45.52	663,083	+0.74(+1.64%)
Sep 18, 2019	44.81	45.00	44.36	44.79	479,743	-0.08(-0.18%)
Sep 17, 2019	44.56	44.89	44.26	44.87	588,217	+0.10(+0.23%)
Sep 16, 2019	43.69	44.87	43.52	44.77	409,410	+0.75(+1.69%)
Sep 13, 2019	44.83	44.90	43.89	44.02	758,117	-0.54(-1.22%)
Sep 12, 2019	45.60	45.64	44.52	44.56	529,394	-0.99(-2.18%)
Sep 11, 2019	45.26	45.69	44.50	45.56	556,346	+0.66(+1.48%)
Sep 10, 2019	45.74	45.74	44.31	44.90	509,533	-0.75(-1.65%)
Sep 09, 2019	44.61	45.78	44.43	45.65	493,813	+1.29(+2.91%)
Sep 06, 2019	45.08	46.01	44.28	44.36	544,771	-0.66(-1.47%)
Sep 05, 2019	44.99	45.63	44.63	45.03	458,560	+0.60(+1.35%)
Sep 04, 2019	45.02	45.02	44.15	44.43	310,393	-0.14(-0.31%)
Sep 03, 2019	44.30	44.94	44.15	44.56	610,909	+0.06(+0.12%)
Aug 30, 2019	45.05	45.15	44.17	44.51	417,664	-0.25(-0.55%)
Aug 29, 2019	44.23	44.88	44.19	44.76	331,183	+1.04(+2.37%)
Aug 28, 2019	43.11	43.88	42.88	43.72	661,850	+0.49(+1.13%)
Aug 27, 2019	44.56	44.56	43.13	43.23	372,661	-1.03(-2.32%)
Aug 26, 2019	44.00	44.27	43.77	44.26	319,720	+0.68(+1.56%)
Aug 23, 2019	44.43	44.99	43.49	43.58	677,219	-0.98(-2.20%)
Aug 22, 2019	44.10	44.72	43.99	44.56	631,313	+0.73(+1.68%)
Aug 21, 2019	44.10	44.46	43.68	43.83	610,970	+0.11(+0.25%)
Aug 20, 2019	43.99	44.59	43.68	43.72	859,226	-0.34(-0.77%)
Aug 19, 2019	44.02	44.40	43.63	44.06	689,880	+0.61(+1.39%)
Aug 16, 2019	42.59	43.63	42.59	43.45	661,637	+1.26(+2.98%)
Aug 15, 2019	42.03	42.86	41.86	42.20	423,112	+0.43(+1.03%)
Aug 14, 2019	41.99	42.05	41.37	41.77	499,711	-0.81(-1.90%)
Aug 13, 2019	42.11	43.19	41.93	42.57	297,874	+0.41(+0.98%)
Aug 12, 2019	42.80	42.80	42.01	42.16	307,851	-1.08(-2.50%)
Aug 09, 2019	43.06	43.93	42.84	43.24	567,164	+0.10(+0.23%)
Aug 08, 2019	42.52	43.32	42.38	43.14	448,046	+0.97(+2.31%)
Aug 07, 2019	41.55	42.38	41.36	42.17	723,184	+0.00(+0.00%)
Aug 06, 2019	41.57	42.20	41.26	42.17	569,317	+1.01(+2.45%)
Aug 05, 2019	41.23	41.60	40.46	41.16	704,772	-0.83(-1.97%)
Aug 02, 2019	42.27	42.50	38.88	41.99	1,665,862	+0.34(+0.82%)