Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.06	35.58	34.87	35.24	778,445	+0.14(+0.39%)
Jul 30, 2018	35.46	35.84	35.10	35.10	778,433	-0.13(-0.36%)
Jul 27, 2018	35.47	35.53	35.02	35.23	892,535	-0.38(-1.06%)
Jul 26, 2018	35.05	36.40	34.90	35.61	854,325	+0.73(+2.11%)
Jul 25, 2018	34.87	35.19	34.59	34.87	1,166,126	-0.05(-0.16%)
Jul 24, 2018	35.33	35.38	34.64	34.93	988,305	-0.28(-0.78%)
Jul 23, 2018	35.41	35.70	35.13	35.20	907,085	-0.47(-1.31%)
Jul 20, 2018	35.91	36.21	35.44	35.67	766,309	-0.33(-0.92%)
Jul 19, 2018	35.17	36.52	35.01	36.00	1,575,608	+0.78(+2.21%)
Jul 18, 2018	33.95	35.37	33.95	35.22	1,007,964	+1.58(+4.69%)
Jul 17, 2018	33.33	33.79	33.30	33.64	642,166	+0.30(+0.91%)
Jul 16, 2018	32.88	33.52	32.73	33.34	762,020	+0.58(+1.76%)
Jul 13, 2018	33.04	33.18	32.58	32.76	698,798	-0.37(-1.11%)
Jul 12, 2018	33.86	33.86	32.98	33.13	664,588	-0.54(-1.61%)
Jul 11, 2018	33.88	34.06	33.43	33.67	714,796	-0.55(-1.61%)
Jul 10, 2018	34.59	34.71	34.08	34.22	861,317	-0.28(-0.82%)
Jul 09, 2018	34.24	34.74	34.10	34.51	913,777	+0.37(+1.08%)
Jul 06, 2018	33.74	34.42	33.47	34.14	740,622	+0.44(+1.31%)
Jul 05, 2018	33.35	33.73	33.06	33.70	1,049,384	+0.66(+2.00%)
Jul 03, 2018		33.04	33.04	33.04	0	-0.29(-0.88%)
Jul 02, 2018	32.69	33.33	32.53	33.33	530,662	+0.46(+1.40%)
Jun 29, 2018	33.26	33.73	32.84	32.87	629,469	-0.18(-0.56%)
Jun 28, 2018	32.87	33.33	32.79	33.06	529,373	+0.18(+0.56%)
Jun 27, 2018	33.42	33.57	32.65	32.87	566,349	-0.56(-1.67%)
Jun 26, 2018	33.31	33.75	32.92	33.43	653,652	+0.09(+0.28%)
Jun 25, 2018	34.08	34.12	33.18	33.34	756,982	-0.83(-2.42%)
Jun 22, 2018	34.58	34.73	33.93	34.17	3,175,579	-0.29(-0.85%)
Jun 21, 2018	35.05	35.11	34.32	34.46	817,952	-0.56(-1.60%)
Jun 20, 2018	34.64	35.06	34.48	35.02	825,688	+0.65(+1.90%)
Jun 19, 2018		34.39	33.28	34.37	853,553	+0.39(+1.13%)
Jun 18, 2018	33.91	34.30	33.79	33.98	604,667	-0.03(-0.08%)
Jun 15, 2018		34.17	34.06	34.01	976,666	-0.05(-0.13%)
Jun 14, 2018	33.96	34.12	33.66	34.06	665,506	+0.23(+0.68%)
Jun 13, 2018	34.12	34.30	33.64	33.83	798,646	-0.31(-0.91%)
Jun 12, 2018	34.40	34.81	34.08	34.14	925,958	-0.16(-0.45%)
Jun 11, 2018	35.05	35.17	34.24	34.30	756,160	-0.76(-2.17%)
Jun 08, 2018	33.72	35.20	33.72	35.06	1,236,356	+1.37(+4.06%)
Jun 07, 2018	33.70	33.83	33.14	33.69	575,236	+0.11(+0.33%)
Jun 06, 2018		33.89		33.58	974,671	+1.24(+3.83%)
Jun 05, 2018	32.23	32.47	32.00	32.34	658,298	+0.04(+0.11%)
Jun 04, 2018	32.22	32.55	32.06	32.30	677,004	+0.24(+0.74%)
Jun 01, 2018	31.73	32.34	31.73	32.07	816,387	+0.59(+1.87%)
May 31, 2018	32.06	32.15	31.48	31.48	771,753	-0.55(-1.72%)
May 30, 2018	32.30	32.45	31.98	32.03	628,345	+0.03(+0.09%)
May 29, 2018	31.62	32.13	31.43	32.00	430,663	+0.09(+0.29%)
May 25, 2018		31.91	31.91	31.91	0	+0.16(+0.49%)
May 24, 2018	31.99	32.10	30.97	31.75	815,690	-0.41(-1.28%)
May 23, 2018	32.46	32.70	32.02	32.17	990,278	-0.32(-0.99%)
May 22, 2018	32.63	32.98	32.47	32.49	711,606	-0.17(-0.53%)
May 21, 2018	32.75	32.90	32.39	32.66	674,885	+0.05(+0.14%)
May 18, 2018	33.12	33.12	32.61	32.62	656,442	-0.27(-0.81%)
May 17, 2018	32.93	33.13	32.74	32.88	598,221	+0.05(+0.17%)
May 16, 2018	32.61	33.05	32.44	32.83	527,966	+0.41(+1.27%)
May 15, 2018	32.34	33.06	32.17	32.41	590,812	-0.04(-0.11%)
May 14, 2018	32.24	32.96	32.01	32.45	838,633	+0.20(+0.63%)
May 11, 2018	32.29	32.57	32.06	32.25	715,696	+0.05(+0.14%)
May 10, 2018	32.63	32.86	32.15	32.20	683,828	-0.35(-1.07%)
May 09, 2018	33.19	33.31	32.32	32.55	643,685	-0.50(-1.50%)
May 08, 2018	32.95	33.71	32.80	33.05	1,153,754	+0.06(+0.17%)
May 07, 2018	32.58	33.51	32.57	32.99	939,955	+0.61(+1.87%)
May 04, 2018	31.16	32.80	30.86	32.39	1,089,475	+1.12(+3.58%)
May 03, 2018	31.29	31.45	30.70	31.27	559,889	-0.15(-0.47%)
May 02, 2018	31.60	31.77	30.88	31.41	998,597	-0.08(-0.26%)