Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.73	45.43	44.73	45.11	443,291	+0.33(+0.73%)
Oct 28, 2021	45.47	45.53	44.56	44.78	537,193	-0.35(-0.77%)
Oct 27, 2021	45.96	46.34	45.11	45.13	375,288	-1.13(-2.44%)
Oct 26, 2021	46.58		46.26	46.26	273,168	-0.19(-0.40%)
Oct 25, 2021	46.15	46.63	45.84	46.45	394,703	+0.37(+0.80%)
Oct 22, 2021	46.53	46.93	46.04	46.08	299,223	-0.49(-1.05%)
Oct 21, 2021	46.60	46.92	46.24	46.57	304,000	-0.15(-0.32%)
Oct 20, 2021	45.89	46.79	45.84	46.72	562,795	+0.83(+1.80%)
Oct 19, 2021	46.00	46.03	45.46	45.89	410,643	+0.06(+0.12%)
Oct 18, 2021	46.00	46.36	45.69	45.84	527,032	-0.32(-0.69%)
Oct 15, 2021	46.72	46.82	46.12	46.15	897,348	+0.14(+0.31%)
Oct 14, 2021	45.12	46.13	45.10	46.01	616,364	+1.19(+2.66%)
Oct 13, 2021	44.54	44.90	43.96	44.82	481,090	+0.43(+0.97%)
Oct 12, 2021	43.51	44.44	43.38	44.39	579,352	+0.82(+1.88%)
Oct 11, 2021	43.33	43.95	43.04	43.57	415,913	+0.42(+0.98%)
Oct 08, 2021	42.77	43.55	42.66	43.15	486,665	+0.48(+1.12%)
Oct 07, 2021	42.29	43.15	42.27	42.67	549,597	+0.66(+1.57%)
Oct 06, 2021	41.92	42.03	41.34	42.01	415,727	-0.27(-0.64%)
Oct 05, 2021	42.50	42.90	41.94	42.28	400,133	-0.05(-0.11%)
Oct 04, 2021	42.76	43.29	42.18	42.33	379,977	-0.43(-1.01%)
Oct 01, 2021	41.69	43.12	41.57	42.76	476,208	+1.40(+3.39%)
Sep 30, 2021	42.36	42.44	41.37	41.36	475,962	-0.62(-1.48%)
Sep 29, 2021	41.90	42.23	41.59	41.98	536,816	+0.17(+0.40%)
Sep 28, 2021	42.92	42.94	41.79	41.81	591,650	-0.95(-2.22%)
Sep 27, 2021	42.06	43.13	41.95	42.76	492,560	+1.01(+2.43%)
Sep 24, 2021	41.96	42.27	41.67	41.75	346,154	-0.33(-0.78%)
Sep 23, 2021	41.98	42.60	41.82	42.08	329,379	+0.54(+1.29%)
Sep 22, 2021	41.23	41.93	41.17	41.54	305,943	+0.67(+1.63%)
Sep 21, 2021	41.45	41.60	40.69	40.87	437,696	-0.31(-0.75%)
Sep 20, 2021	40.73	41.28	40.17	41.18	659,074	-0.50(-1.20%)
Sep 17, 2021	42.07	42.31	41.33	41.68	1,851,374	-0.18(-0.43%)
Sep 16, 2021	42.04	42.45	41.71	41.86	468,390	+0.08(+0.20%)
Sep 15, 2021	41.80	42.07	41.11	41.78	746,794	-0.10(-0.25%)
Sep 14, 2021	43.19	43.19	41.80	41.88	677,710	-1.23(-2.86%)
Sep 13, 2021	42.71	43.15	42.33	43.11	484,048	+0.74(+1.75%)
Sep 10, 2021	43.64	43.64	42.33	42.37	431,413	-0.96(-2.21%)
Sep 09, 2021	43.34	43.84	43.29	43.33	547,721	-0.06(-0.13%)
Sep 08, 2021	43.28	43.71	43.17	43.38	457,920	-0.23(-0.52%)
Sep 07, 2021	43.88	44.30	43.55	43.61	500,708	-0.43(-0.98%)
Sep 03, 2021	44.12	44.20	43.69	44.04	413,748	-0.25(-0.57%)
Sep 02, 2021	44.31	44.31	43.72	44.29	431,539	+0.20(+0.45%)
Sep 01, 2021	44.44	44.51	43.70	44.10	408,288	-0.15(-0.34%)
Aug 31, 2021	43.89	44.57	43.85	44.25	548,730	+0.42(+0.96%)
Aug 30, 2021	44.77	44.77	43.80	43.82	294,518	-0.76(-1.70%)
Aug 27, 2021	43.44	44.67	43.44	44.58	523,518	+1.09(+2.50%)
Aug 26, 2021	44.05	44.27	43.47	43.50	363,694	-0.62(-1.40%)
Aug 25, 2021	44.27	44.58	44.10	44.11	424,482	-0.13(-0.30%)
Aug 24, 2021	43.90	44.54	43.90	44.25	273,788	+0.44(+1.00%)
Aug 23, 2021	43.95	44.01	43.46	43.81	487,276	+0.07(+0.17%)
Aug 20, 2021	42.78	43.77	42.63	43.73	486,263	+0.81(+1.90%)
Aug 19, 2021	43.29	43.66	42.74	42.92	473,218	-0.97(-2.22%)
Aug 18, 2021	43.56	44.56	43.35	43.89	1,206,377	+0.20(+0.45%)
Aug 17, 2021	43.76	43.98	43.17	43.69	410,843	-0.62(-1.39%)
Aug 16, 2021	44.12	44.67	43.71	44.31	402,230	-0.25(-0.57%)
Aug 13, 2021	44.36	44.78	44.18	44.56	412,263	+0.11(+0.25%)
Aug 12, 2021	45.05	45.05	43.88	44.45	915,241	-0.39(-0.88%)
Aug 11, 2021	44.43	45.32	44.01	44.84	710,765	+0.45(+1.01%)
Aug 10, 2021	44.06	44.66	43.66	44.40	487,005	+0.07(+0.17%)
Aug 09, 2021	44.86	45.02	44.25	44.32	769,842	-0.52(-1.17%)
Aug 06, 2021	44.47	45.15	43.92	44.84	953,789	+1.55(+3.59%)
Aug 05, 2021	42.87	43.60	42.73	43.29	843,970	+0.85(+2.01%)
Aug 04, 2021	41.88	42.93	41.67	42.44	815,045	+0.20(+0.47%)
Aug 03, 2021	42.06	42.46	41.16	42.24	522,254	+0.12(+0.29%)