Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.46	49.89	48.92	49.07	639,002	-0.77(-1.55%)
Apr 29, 2021	50.38	50.60	49.34	49.84	576,117	-0.03(-0.06%)
Apr 28, 2021	49.56	49.99	49.38	49.87	564,302	+0.44(+0.89%)
Apr 27, 2021	49.04	49.51	48.62	49.43	628,998	+0.64(+1.32%)
Apr 26, 2021	48.61	49.65	48.52	48.79	510,262	+0.56(+1.16%)
Apr 23, 2021	47.20	48.59	46.87	48.23	812,817	+1.10(+2.34%)
Apr 22, 2021	46.85	47.84	46.58	47.13	1,406,462	+0.41(+0.88%)
Apr 21, 2021	45.45	46.75	45.08	46.71	918,230	+0.98(+2.14%)
Apr 20, 2021	46.50	46.58	45.40	45.73	1,236,553	-0.91(-1.96%)
Apr 19, 2021	45.58	46.66	45.51	46.65	1,391,325	+0.79(+1.73%)
Apr 16, 2021	46.01	46.31	45.17	45.86	1,499,184	+0.32(+0.70%)
Apr 15, 2021	45.73	45.73	44.88	45.54	1,555,527	+0.00(+0.00%)
Apr 14, 2021	45.58	46.40	45.38	45.54	1,090,418	+0.09(+0.21%)
Apr 13, 2021	45.36	46.01	45.03	45.45	860,200	-0.36(-0.79%)
Apr 12, 2021	46.57	46.64	45.45	45.81	791,480	-0.76(-1.62%)
Apr 09, 2021	46.27	46.57	45.92	46.57	1,311,116	+0.24(+0.52%)
Apr 08, 2021	45.26	46.33	44.96	46.32	1,078,783	+1.00(+2.20%)
Apr 07, 2021	44.82	45.47	44.49	45.32	1,064,625	+0.55(+1.23%)
Apr 06, 2021	45.01	45.13	44.50	44.77	1,131,185	-0.27(-0.60%)
Apr 05, 2021	43.98	45.12	43.65	45.04	842,596	+1.53(+3.52%)
Apr 01, 2021	44.52	44.75	42.82	43.51	1,437,567	-0.80(-1.81%)
Mar 31, 2021	42.62	44.81	42.62	44.32	1,546,003	+1.72(+4.03%)
Mar 30, 2021	41.99	42.83	41.80	42.60	1,242,011	+0.91(+2.17%)
Mar 29, 2021	40.97	42.23	40.72	41.69	1,181,942	+0.24(+0.59%)
Mar 26, 2021	40.64	41.47	39.81	41.45	750,556	+1.46(+3.64%)
Mar 25, 2021	38.66	40.25	37.98	40.00	876,636	+0.94(+2.41%)
Mar 24, 2021	40.12	40.77	39.03	39.05	907,075	-0.50(-1.27%)
Mar 23, 2021	39.53	40.26	39.19	39.56	1,253,319	-0.37(-0.93%)
Mar 22, 2021	40.26	40.26	39.47	39.93	1,375,440	-0.66(-1.63%)
Mar 19, 2021	40.77	41.87	40.01	40.59	2,953,254	-0.81(-1.96%)
Mar 18, 2021	43.47	43.87	41.39	41.40	1,076,008	-1.90(-4.40%)
Mar 17, 2021	42.54	43.50	42.29	43.31	690,961	+1.04(+2.45%)
Mar 16, 2021	42.47	42.81	41.91	42.27	603,436	-0.49(-1.13%)
Mar 15, 2021	42.93	42.93	41.66	42.76	834,321	-0.09(-0.22%)
Mar 12, 2021	42.88	43.41	42.57	42.85	883,543	+0.40(+0.95%)
Mar 11, 2021	41.30	42.46	40.88	42.45	1,399,140	+1.39(+3.39%)
Mar 10, 2021	39.87	41.20	39.47	41.06	945,305	+1.38(+3.48%)
Mar 09, 2021	39.37	40.17	38.67	39.68	942,252	+0.31(+0.78%)
Mar 08, 2021	39.78	40.51	39.27	39.37	1,185,429	+0.07(+0.19%)
Mar 05, 2021	39.32	39.45	36.83	39.30	1,630,186	+0.96(+2.50%)
Mar 04, 2021	39.31	39.72	37.52	38.34	1,314,202	-1.20(-3.03%)
Mar 03, 2021	39.52	40.58	38.91	39.54	1,274,938	+0.20(+0.52%)
Mar 02, 2021	40.31	40.53	39.30	39.33	1,253,312	-1.00(-2.49%)
Mar 01, 2021	39.17	40.38	38.89	40.34	1,100,295	+2.01(+5.24%)
Feb 26, 2021	38.24	39.28	37.99	38.33	1,311,248	+0.03(+0.07%)
Feb 25, 2021	40.55	40.86	37.70	38.30	1,447,494	-1.90(-4.72%)
Feb 24, 2021	39.65	40.61	39.39	40.20	1,142,748	+0.56(+1.41%)
Feb 23, 2021	40.43	40.84	38.91	39.64	1,024,808	-0.61(-1.52%)
Feb 22, 2021	40.77	41.18	40.18	40.25	960,099	-0.86(-2.08%)
Feb 19, 2021	38.32	41.35	37.51	41.11	1,349,865	+0.78(+1.94%)
Feb 18, 2021	41.15	41.15	39.89	40.33	616,995	-0.99(-2.41%)
Feb 17, 2021	41.09	41.97	41.09	41.32	503,162	-0.12(-0.29%)
Feb 16, 2021	40.50	41.84	40.50	41.44	759,520	+0.98(+2.41%)
Feb 12, 2021	41.02	41.30	40.32	40.47	720,487	-0.90(-2.18%)
Feb 11, 2021	41.51	41.82	40.68	41.37	1,014,526	-0.21(-0.51%)
Feb 10, 2021	42.05	42.57	41.39	41.58	594,163	-0.28(-0.67%)
Feb 09, 2021	41.54	42.01	40.64	41.86	467,756	+0.37(+0.90%)
Feb 08, 2021	40.64	41.52	40.40	41.49	387,246	+0.89(+2.20%)
Feb 05, 2021	41.39	41.39	40.22	40.60	478,568	-0.20(-0.50%)
Feb 04, 2021	39.42	41.09	39.14	40.80	729,084	+1.44(+3.66%)
Feb 03, 2021	40.26	40.68	39.12	39.36	1,072,532	-1.25(-3.07%)
Feb 02, 2021	40.80	41.16	40.15	40.61	819,129	+0.43(+1.06%)