Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.01	43.52		43.51	1,089,229	+1.01(+2.38%)
Jan 28, 2022	41.94	42.50	41.05	42.50	995,308	+0.66(+1.57%)
Jan 27, 2022	43.61	43.86	41.33	41.84	952,962	-1.47(-3.39%)
Jan 26, 2022	44.15	44.47	42.53	43.31	1,227,357	-0.28(-0.63%)
Jan 25, 2022	42.87	43.88	41.98	43.58	2,031,921	+0.30(+0.70%)
Jan 24, 2022	42.41	43.47	41.74	43.28	1,274,466	+0.41(+0.96%)
Jan 21, 2022	43.92	44.54	42.72	42.87	841,642	-1.15(-2.62%)
Jan 20, 2022	44.82	45.46	43.90	44.02	758,302	-0.59(-1.32%)
Jan 19, 2022	46.14	46.35	44.44	44.61	1,109,832	-1.43(-3.11%)
Jan 18, 2022	46.61	46.99	45.91	46.04	579,725	-0.99(-2.11%)
Jan 14, 2022				47.03	0	-0.11(-0.24%)
Jan 13, 2022	47.50	47.82	47.00	47.15	431,975	-0.03(-0.06%)
Jan 12, 2022	47.03	47.66	46.78	47.18	707,194	+0.19(+0.41%)
Jan 11, 2022	47.29	47.48	46.48	46.99	915,991	-0.01(-0.02%)
Jan 10, 2022	46.13	47.09	45.76	46.99	1,061,840	+1.51(+3.31%)
Jan 07, 2022	44.63	45.65	44.63	45.49	757,727	+0.89(+1.99%)
Jan 06, 2022	43.69	44.81	43.69	44.60	910,427	+1.12(+2.56%)
Jan 05, 2022	44.41	44.66	43.46	43.49	750,135	-0.60(-1.36%)
Jan 04, 2022	43.85	44.48	43.75	44.09	668,265	+0.60(+1.38%)
Jan 03, 2022	43.25	44.14	43.13	43.49	744,706	+0.09(+0.20%)
Dec 31, 2021	43.45	43.75	43.24	43.40	441,341	-0.03(-0.07%)
Dec 30, 2021	43.46	43.85	43.37	43.43	532,645	+0.07(+0.15%)
Dec 29, 2021	43.11	43.49	42.79	43.36	461,194	+0.33(+0.78%)
Dec 28, 2021	42.54	43.25	42.54	43.03	384,948	+0.20(+0.47%)
Dec 27, 2021	42.44	42.83	42.09	42.83	359,707	+0.42(+0.99%)
Dec 23, 2021	42.24	42.64	42.07	42.41	323,422	+0.41(+0.98%)
Dec 22, 2021	41.14	42.00	41.14	42.00	410,845	+0.69(+1.66%)
Dec 21, 2021	40.33	41.47	40.18	41.31	719,952	+1.34(+3.36%)
Dec 20, 2021	41.49	41.49	39.41	39.97	824,946	-1.97(-4.70%)
Dec 17, 2021	41.67	42.26	41.12	41.94	2,419,562	+0.05(+0.11%)
Dec 16, 2021	42.65	42.74	41.66	41.89	1,025,304	-0.24(-0.57%)
Dec 15, 2021	41.54	42.34	40.92	42.13	931,195	+0.54(+1.31%)
Dec 14, 2021	42.04	42.76	41.48	41.59	543,553	-0.34(-0.82%)
Dec 13, 2021	41.90	42.21	41.67	41.93	885,162	+0.42(+1.01%)
Dec 10, 2021	42.13	42.13	41.25	41.51	511,215	-0.25(-0.59%)
Dec 09, 2021	41.48	42.16	41.14	41.76	464,726	-0.31(-0.75%)
Dec 08, 2021	42.10	42.50	41.71	42.08	492,260	+0.08(+0.18%)
Dec 07, 2021	41.79	42.31	41.53	42.00	489,249	+0.65(+1.57%)
Dec 06, 2021	41.32	42.02	40.90	41.35	705,888	+0.78(+1.93%)
Dec 03, 2021	41.31	41.64	40.27	40.57	551,474	-0.73(-1.78%)
Dec 02, 2021	40.19	41.51	40.13	41.30	753,359	+1.55(+3.91%)
Dec 01, 2021	40.70	41.47	39.73	39.75	990,943	+0.11(+0.29%)
Nov 30, 2021	39.57	40.06	39.21	39.64	727,630	-0.37(-0.93%)
Nov 29, 2021	41.16	41.27	39.89	40.01	642,117	-0.66(-1.63%)
Nov 26, 2021	41.96	42.29	40.09	40.67	518,627	-2.51(-5.80%)
Nov 24, 2021	43.01	43.43	42.90	43.18	510,643	+0.04(+0.09%)
Nov 23, 2021	42.98	43.42	42.69	43.14	747,315	+0.37(+0.87%)
Nov 22, 2021	43.40	43.81	42.75	42.77	611,045	-0.27(-0.62%)
Nov 19, 2021	42.28	43.42	42.26	43.03	958,466	+0.34(+0.80%)
Nov 18, 2021	43.24	42.86	42.64	42.69	584,950	-0.54(-1.25%)
Nov 17, 2021	43.47	43.84	42.72	43.23	682,245	-0.50(-1.15%)
Nov 16, 2021	43.94	44.17	43.54	43.74	614,533	-0.25(-0.56%)
Nov 15, 2021	44.23	44.34	43.74	43.98	891,711	-0.03(-0.06%)
Nov 12, 2021	44.70	44.70	43.86	44.01	230,693	-0.58(-1.30%)
Nov 11, 2021	44.65	45.09	44.50	44.59	347,230	-0.11(-0.25%)
Nov 10, 2021	44.18			44.70	614,831	+0.59(+1.33%)
Nov 09, 2021	45.26	45.26	44.06	44.12	439,146	-1.39(-3.04%)
Nov 08, 2021	45.83	46.29	45.17	45.50	399,730	-0.21(-0.46%)
Nov 05, 2021	47.16	47.16	45.54	45.71	590,038	+0.93(+2.08%)
Nov 04, 2021	45.52	45.68	44.36	44.78	599,029	-0.61(-1.34%)
Nov 03, 2021	46.46	46.55	45.29	45.39	739,322	-1.16(-2.49%)
Nov 02, 2021	46.89	47.26	46.50	46.55	462,347	-0.30(-0.65%)