Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	42.68	43.48	42.01	42.12	1,159,189	-0.17(-0.40%)
Jul 30, 2021	41.91	42.99	41.82	42.29	636,021	+0.12(+0.29%)
Jul 29, 2021	41.93	42.50	41.59	42.17	453,147	+0.70(+1.69%)
Jul 28, 2021	41.08	41.91	40.59	41.46	460,038	+0.72(+1.77%)
Jul 27, 2021	40.40	41.03	40.22	40.74	388,905	-0.21(-0.50%)
Jul 26, 2021	41.19	41.64	40.75	40.95	275,528	-0.01(-0.02%)
Jul 23, 2021	40.90	41.16	40.72	40.96	328,848	+0.42(+1.04%)
Jul 22, 2021	40.91	41.11	40.12	40.54	327,408	-0.66(-1.61%)
Jul 21, 2021	41.08	42.00	41.08	41.20	487,503	+0.51(+1.27%)
Jul 20, 2021	39.69	41.15	39.69	40.69	1,085,482	+0.95(+2.40%)
Jul 19, 2021	40.15	40.73	39.44	39.73	695,978	-1.39(-3.37%)
Jul 16, 2021	41.91	41.93	41.04	41.12	565,571	-0.45(-1.08%)
Jul 15, 2021	40.90	41.93	40.73	41.57	474,046	+0.21(+0.50%)
Jul 14, 2021	41.41	41.86	40.95	41.36	478,984	+0.24(+0.59%)
Jul 13, 2021	41.53	41.78	41.06	41.12	803,221	-0.85(-2.03%)
Jul 12, 2021	40.73	42.18	40.35	41.97	728,995	+0.85(+2.07%)
Jul 09, 2021	41.05	41.23	40.77	41.12	483,520	+0.67(+1.67%)
Jul 08, 2021	40.27	41.24	40.05	40.44	685,360	-0.51(-1.23%)
Jul 07, 2021	41.19	41.78	40.84	40.95	441,187	-0.52(-1.24%)
Jul 06, 2021	42.09	42.11	41.12	41.46	522,356	-0.98(-2.32%)
Jul 02, 2021	43.08	43.08	42.22	42.45	471,821	-0.34(-0.79%)
Jul 01, 2021	42.36	42.93	42.26	42.78	877,999	+0.70(+1.67%)
Jun 30, 2021	42.20	42.56	42.03	42.08	578,019	-0.44(-1.03%)
Jun 29, 2021	43.31	43.52	42.49	42.52	372,365	-0.51(-1.20%)
Jun 28, 2021	43.96	44.19	42.36	43.04	702,321	-0.90(-2.05%)
Jun 25, 2021	43.45	44.36	43.39	43.94	1,409,990	+0.65(+1.49%)
Jun 24, 2021	43.36	43.42	42.82	43.29	353,488	+0.16(+0.37%)
Jun 23, 2021	43.44	43.59	43.08	43.13	405,423	-0.21(-0.48%)
Jun 22, 2021	42.76	43.66	42.46	43.34	544,098	+0.32(+0.74%)
Jun 21, 2021	42.42	43.07	42.21	43.02	639,553	+1.21(+2.89%)
Jun 18, 2021	42.68	43.38	41.49	41.81	1,297,068	-1.41(-3.27%)
Jun 17, 2021	44.80	44.80	43.18	43.22	429,501	-1.61(-3.59%)
Jun 16, 2021	44.57	45.10	44.27	44.84	689,475	+0.01(+0.02%)
Jun 15, 2021	44.57	45.24	43.93	44.83	926,665	+0.38(+0.86%)
Jun 14, 2021	44.56	45.06	44.16	44.44	442,834	-0.13(-0.29%)
Jun 11, 2021	44.78	45.04	44.38	44.57	542,960	+0.05(+0.11%)
Jun 10, 2021	45.93	45.93	44.41	44.53	566,834	-0.94(-2.06%)
Jun 09, 2021	45.78	45.78	45.28	45.46	484,193	-0.34(-0.74%)
Jun 08, 2021	45.54	45.87	44.99	45.80	666,460	+0.28(+0.62%)
Jun 07, 2021	44.62	45.64	44.55	45.52	771,486	+1.17(+2.64%)
Jun 04, 2021	44.17	44.40	43.75	44.35	328,962	+0.14(+0.32%)
Jun 03, 2021	44.10	44.34	43.67	44.21	453,895	-0.30(-0.67%)
Jun 02, 2021	44.94	45.16	44.25	44.51	682,449	-0.42(-0.94%)