Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.10	40.41	39.77	40.20	335,278	+0.38(+0.97%)
Jul 28, 2022	39.54	39.85	38.92	39.81	295,274	+0.46(+1.17%)
Jul 27, 2022	39.22	39.48	38.77	39.35	369,628	+0.34(+0.86%)
Jul 26, 2022	39.04	39.36	38.86	39.01	297,453	-0.39(-0.98%)
Jul 25, 2022	38.69	39.41	38.59	39.40	333,782	+0.99(+2.58%)
Jul 22, 2022	38.72	39.05	38.11	38.41	342,408	-0.18(-0.47%)
Jul 21, 2022	38.16	38.59	37.64	38.59	399,132	+0.18(+0.48%)
Jul 20, 2022	38.14	38.53	37.84	38.41	348,782	+0.29(+0.76%)
Jul 19, 2022	37.44	38.32	37.23	38.12	438,268	+1.03(+2.78%)
Jul 18, 2022	37.97	38.43	36.95	37.09	456,458	-0.78(-2.06%)
Jul 15, 2022	37.85	38.11	37.11	37.87	428,935	+0.71(+1.92%)
Jul 14, 2022	36.66	37.19	36.44	37.15	248,656	-0.36(-0.95%)
Jul 13, 2022	37.14	37.70	36.79	37.51	362,240	+0.09(+0.23%)
Jul 12, 2022	37.19	37.93	37.19	37.42	260,367	+0.07(+0.18%)
Jul 11, 2022	37.15	37.77	37.15	37.36	329,473	-0.13(-0.36%)
Jul 08, 2022	37.47	37.66	37.07	37.49	273,124	+0.13(+0.33%)
Jul 07, 2022	37.31	37.82	37.31	37.37	301,446	+0.25(+0.67%)
Jul 06, 2022	36.79	37.53	36.48	37.12	325,280	-0.09(-0.23%)
Jul 05, 2022	37.02	37.37	36.36	37.20	458,273	-0.84(-2.20%)
Jul 01, 2022	36.99	38.06	36.99	38.04	316,545	+0.60(+1.59%)
Jun 30, 2022	37.11	38.05	36.80	37.44	488,504	-0.15(-0.41%)
Jun 29, 2022	37.50	37.62	36.99	37.60	557,647	-0.03(-0.08%)
Jun 28, 2022	38.30	38.47	37.59	37.63	484,929	-0.29(-0.76%)
Jun 27, 2022	38.16	38.44	37.70	37.91	515,440	+0.04(+0.10%)
Jun 24, 2022	36.77	37.96	36.61	37.88	1,642,413	+1.48(+4.07%)
Jun 23, 2022	35.37	36.47	35.37	36.39	546,451	+0.98(+2.77%)
Jun 22, 2022	35.04	35.60	34.92	35.41	430,149	-0.16(-0.46%)
Jun 21, 2022	36.37	36.37	35.41	35.58	983,196	+0.03(+0.08%)
Jun 17, 2022	34.71	35.68	34.36	35.55	1,504,951	+1.21(+3.53%)
Jun 16, 2022	36.33	36.43	34.19	34.33	750,831	-2.81(-7.57%)
Jun 15, 2022	38.05	38.13	36.57	37.14	721,091	-0.15(-0.41%)
Jun 14, 2022	37.08	37.69	36.87	37.30	803,415	-0.09(-0.23%)
Jun 13, 2022	38.46	38.51	37.10	37.39	545,476	-1.94(-4.94%)
Jun 10, 2022	40.14	40.51	39.26	39.33	417,132	-1.63(-3.97%)
Jun 09, 2022	41.12	41.63	40.95	40.96	371,536	-0.41(-1.00%)
Jun 08, 2022	41.90	41.90	41.03	41.37	436,229	-0.75(-1.78%)
Jun 07, 2022	41.00	42.17	41.00	42.12	408,390	+0.85(+2.05%)
Jun 06, 2022	41.17	41.54	40.89	41.27	359,242	+0.54(+1.32%)
Jun 03, 2022	40.80	41.21	40.46	40.74	353,509	-0.58(-1.40%)
Jun 02, 2022	40.84	41.31	40.50	41.31	461,527	+0.54(+1.32%)
Jun 01, 2022	41.37	41.37	40.13	40.77	553,374	-0.41(-1.00%)
May 31, 2022	40.73	41.29	40.33	41.19	672,247	+0.26(+0.64%)
May 27, 2022	40.45	40.95	40.22	40.93	341,468	+0.43(+1.06%)
May 26, 2022	39.59	40.75	39.42	40.50	728,231	+1.22(+3.10%)
May 25, 2022	38.49	39.53	38.49	39.28	534,297	+0.65(+1.69%)
May 24, 2022	39.08	39.13	38.03	38.63	522,830	-0.63(-1.61%)
May 23, 2022	39.47	39.90	38.93	39.26	641,803	+0.49(+1.26%)
May 20, 2022	39.94	40.25	37.93	38.77	669,919	-0.83(-2.10%)
May 19, 2022	38.76	40.07	38.74	39.61	1,043,893	+0.43(+1.10%)
May 18, 2022	40.53	40.94	39.05	39.17	1,060,213	-1.62(-3.97%)
May 17, 2022	39.47	40.81	39.29	40.79	1,165,301	+2.00(+5.16%)
May 16, 2022	38.72	39.12	38.25	38.79	1,009,543	-0.16(-0.42%)
May 13, 2022	39.06	39.42	38.64	38.95	1,061,617	+0.31(+0.79%)
May 12, 2022	38.82	38.94	37.94	38.65	793,452	-0.13(-0.35%)
May 11, 2022	39.53	40.01	38.73	38.78	835,014	-0.41(-1.05%)
May 10, 2022	39.64	39.69	38.52	39.19	983,519	-0.22(-0.56%)
May 09, 2022	39.98	40.44	39.36	39.41	1,182,153	-0.96(-2.37%)
May 06, 2022	39.68	40.82	39.00	40.37	1,063,045	+0.69(+1.74%)
May 05, 2022	40.76	41.00	39.14	39.68	563,861	-1.54(-3.74%)
May 04, 2022	40.43	41.25	39.87	41.22	451,393	+0.89(+2.21%)
May 03, 2022	39.34	40.52	39.11	40.33	444,338	+1.09(+2.78%)