Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	39.21	39.27	38.90	39.22	637,655	+0.35(+0.91%)
Mar 30, 2023	39.29	39.44	38.77	38.86	342,938	-0.21(-0.53%)
Mar 29, 2023	38.88	39.08	38.69	39.07	316,567	+0.47(+1.22%)
Mar 28, 2023	38.44	38.74	38.15	38.60	361,823	+0.03(+0.08%)
Mar 27, 2023	38.84	38.93	38.04	38.57	761,872	+0.42(+1.10%)
Mar 24, 2023	36.54	38.19	36.54	38.15	690,982	+1.04(+2.80%)
Mar 23, 2023	37.44	37.69	36.95	37.11	983,346	-0.33(-0.89%)
Mar 22, 2023	37.90	38.45	37.43	37.44	758,676	-0.47(-1.24%)
Mar 21, 2023	38.15	38.42	37.87	37.91	1,071,262	+0.82(+2.22%)
Mar 20, 2023	36.67	37.57	36.61	37.09	824,409	+1.08(+2.99%)
Mar 17, 2023	37.29	37.56	35.86	36.01	1,297,359	-1.83(-4.84%)
Mar 16, 2023	36.18	38.39	35.77	37.85	557,396	+1.07(+2.90%)
Mar 15, 2023	36.46	37.18	36.02	36.78	1,132,467	-0.77(-2.06%)
Mar 14, 2023	39.02	39.31	37.30	37.55	924,776	+0.33(+0.89%)
Mar 13, 2023	37.68	38.17	36.14	37.22	1,005,577	-1.78(-4.57%)
Mar 10, 2023	39.92	40.17	38.52	39.00	787,555	-1.38(-3.42%)
Mar 09, 2023	42.09	42.17	40.34	40.38	531,528	-1.90(-4.49%)
Mar 08, 2023	42.47	42.62	42.01	42.28	679,975	-0.06(-0.14%)
Mar 07, 2023	42.33	42.65	42.19	42.34	677,594	-0.18(-0.41%)
Mar 06, 2023	42.69	43.48	42.34	42.51	572,613	-0.04(-0.09%)
Mar 03, 2023	42.59	42.76	42.28	42.55	630,769	+0.25(+0.60%)
Mar 02, 2023	41.61	42.44	41.61	42.30	509,112	+0.33(+0.79%)
Mar 01, 2023	41.58	42.22	41.58	41.97	432,306	+0.16(+0.37%)
Feb 28, 2023	41.76	42.27	41.76	41.81	638,989	-0.08(-0.19%)
Feb 27, 2023	42.18	42.23	41.69	41.89	392,418	+0.14(+0.33%)
Feb 24, 2023	41.30	41.78	41.18	41.76	349,188	-0.15(-0.35%)
Feb 23, 2023	41.54	41.96	40.98	41.90	353,876	+0.55(+1.34%)
Feb 22, 2023	41.13	41.66	41.01	41.35	588,009	+0.15(+0.35%)
Feb 21, 2023	41.86	42.11	41.00	41.20	502,122	-1.15(-2.71%)
Feb 17, 2023	42.50	42.50	42.00	42.35	580,319	+0.16(+0.37%)
Feb 16, 2023	42.09	42.91	42.09	42.19	363,137	-0.40(-0.94%)
Feb 15, 2023	42.16	42.64	42.13	42.59	354,941	+0.10(+0.23%)
Feb 14, 2023	42.30	42.86	42.06	42.50	445,887	+0.18(+0.41%)
Feb 13, 2023	41.32	42.43	41.32	42.32	555,975	+1.11(+2.69%)
Feb 10, 2023	40.82	41.67	40.38	41.21	485,704	-0.10(-0.24%)
Feb 09, 2023	42.19	42.29	41.25	41.31	414,408	-0.53(-1.26%)
Feb 08, 2023	41.93	42.47	41.77	41.83	299,956	-0.53(-1.24%)
Feb 07, 2023	41.39	42.47	41.27	42.36	517,173	+0.57(+1.37%)
Feb 06, 2023	42.62	42.81	41.77	41.78	598,114	-1.23(-2.85%)
Feb 03, 2023	42.87	43.48	42.63	43.01	462,399	-0.13(-0.29%)
Feb 02, 2023	43.41	43.82	42.87	43.14	515,432	+0.02(+0.05%)
Feb 01, 2023	42.62	43.51	42.30	43.12	535,173	+0.25(+0.59%)
Jan 31, 2023	41.67	42.96	41.56	42.87	784,306	+1.32(+3.19%)
Jan 30, 2023	41.56	41.99	41.37	41.54	969,213	-0.27(-0.65%)
Jan 27, 2023	41.54	42.14	41.49	41.81	738,341	+0.27(+0.66%)
Jan 26, 2023	40.33	41.61	40.29	41.54	565,625	+1.45(+3.62%)
Jan 25, 2023	39.36	40.19	39.23	40.09	316,849	+0.52(+1.30%)
Jan 24, 2023	39.68	40.05	39.51	39.57	267,717	-0.20(-0.51%)
Jan 23, 2023	39.87	40.43	39.66	39.78	365,070	-0.06(-0.15%)
Jan 20, 2023	39.38	39.85	39.02	39.84	346,460	+0.60(+1.54%)
Jan 19, 2023	38.94	39.29	38.35	39.23	406,123	+0.12(+0.30%)
Jan 18, 2023	38.94	40.18	38.89	39.12	363,769	+0.14(+0.35%)
Jan 17, 2023	38.99	39.12	38.75	38.98	271,323	+0.01(+0.03%)
Jan 13, 2023	38.69	39.26	38.58	38.97	296,128	-0.04(-0.10%)
Jan 12, 2023	39.04	39.32	38.68	39.01	429,289	+0.19(+0.50%)
Jan 11, 2023	38.20	38.94	38.18	38.82	417,057	+0.79(+2.07%)
Jan 10, 2023	37.11	38.06	36.92	38.03	341,017	+0.75(+2.01%)
Jan 09, 2023	37.65	38.12	37.24	37.28	338,335	-0.25(-0.67%)
Jan 06, 2023	36.94	37.56	36.06	37.53	521,773	-0.01(-0.03%)
Jan 05, 2023	37.84	38.02	37.43	37.54	370,753	-0.92(-2.40%)
Jan 04, 2023	38.84	39.08	38.12	38.46	366,170	+0.02(+0.05%)