Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.31	43.40	42.21	42.69	630,080	+0.12(+0.29%)
Jul 29, 2021	42.33	42.90	41.98	42.56	448,914	+0.71(+1.69%)
Jul 28, 2021	41.47	42.30	40.98	41.86	455,741	+0.73(+1.77%)
Jul 27, 2021	40.78	41.42	40.60	41.13	385,272	-0.21(-0.50%)
Jul 26, 2021	41.58	42.04	41.14	41.34	272,954	-0.01(-0.02%)
Jul 23, 2021	41.29	41.54	41.10	41.35	325,776	+0.43(+1.04%)
Jul 22, 2021	41.30	41.50	40.49	40.92	324,350	-0.67(-1.61%)
Jul 21, 2021	41.47	42.40	41.47	41.59	482,949	+0.52(+1.27%)
Jul 20, 2021	40.06	41.53	40.06	41.07	1,075,342	+0.96(+2.40%)
Jul 19, 2021	40.53	41.12	39.81	40.11	689,477	-1.40(-3.37%)
Jul 16, 2021	42.31	42.33	41.43	41.51	560,288	-0.45(-1.08%)
Jul 15, 2021	41.29	42.33	41.12	41.96	469,618	+0.21(+0.50%)
Jul 14, 2021	41.80	42.26	41.34	41.75	474,510	+0.25(+0.59%)
Jul 13, 2021	41.92	42.17	41.45	41.51	795,718	-0.86(-2.03%)
Jul 12, 2021	41.11	42.57	40.73	42.37	722,186	+0.86(+2.07%)
Jul 09, 2021	41.44	41.62	41.16	41.51	479,003	+0.68(+1.67%)
Jul 08, 2021	40.65	41.63	40.43	40.83	678,958	-0.51(-1.23%)
Jul 07, 2021	41.58	42.18	41.22	41.34	437,066	-0.52(-1.24%)
Jul 06, 2021	42.49	42.51	41.51	41.86	517,477	-0.99(-2.32%)
Jul 02, 2021	43.49	43.49	42.62	42.85	467,414	-0.34(-0.79%)
Jul 01, 2021	42.76	43.34	42.66	43.19	869,797	+0.71(+1.67%)
Jun 30, 2021	42.59	42.96	42.42	42.48	572,620	-0.44(-1.03%)
Jun 29, 2021	43.72	43.93	42.89	42.92	368,886	-0.52(-1.20%)
Jun 28, 2021	44.37	44.61	42.76	43.44	695,760	-0.91(-2.05%)
Jun 25, 2021	43.86	44.78	43.80	44.35	1,396,820	+0.65(+1.49%)
Jun 24, 2021	43.76	43.83	43.23	43.70	350,186	+0.16(+0.37%)
Jun 23, 2021	43.85	44.01	43.49	43.54	401,636	-0.21(-0.48%)
Jun 22, 2021	43.16	44.07	42.86	43.75	539,016	+0.32(+0.74%)
Jun 21, 2021	42.82	43.47	42.61	43.42	633,579	+1.22(+2.89%)
Jun 18, 2021	43.08	43.79	41.88	42.21	1,284,952	-1.43(-3.27%)
Jun 17, 2021	45.22	45.22	43.59	43.63	425,489	-1.63(-3.59%)
Jun 16, 2021	44.99	45.52	44.69	45.26	683,035	+0.01(+0.02%)
Jun 15, 2021	44.99	45.66	44.34	45.25	918,009	+0.39(+0.86%)
Jun 14, 2021	44.98	45.48	44.58	44.86	438,697	-0.13(-0.29%)
Jun 11, 2021	45.20	45.47	44.79	44.99	537,888	+0.05(+0.11%)
Jun 10, 2021	46.36	46.36	44.83	44.95	561,540	-0.95(-2.06%)
Jun 09, 2021	46.21	46.21	45.70	45.89	479,670	-0.34(-0.74%)
Jun 08, 2021	45.97	46.31	45.42	46.23	660,235	+0.28(+0.62%)
Jun 07, 2021	45.04	46.07	44.97	45.95	764,279	+1.18(+2.64%)
Jun 04, 2021	44.59	44.82	44.16	44.77	325,889	+0.14(+0.32%)
Jun 03, 2021	44.52	44.76	44.09	44.62	449,656	-0.30(-0.67%)
Jun 02, 2021	45.36	45.58	44.66	44.93	676,074	-0.43(-0.94%)
Jun 01, 2021	45.36	45.75	44.94	45.35	677,353	+0.14(+0.31%)
May 28, 2021	45.65	45.67	44.86	45.21	764,916	-0.35(-0.77%)
May 27, 2021	45.81	46.17	45.48	45.56	904,680	+0.26(+0.58%)
May 26, 2021	44.22	45.34	44.08	45.30	568,906	+1.16(+2.62%)
May 25, 2021	44.84	45.16	44.08	44.14	610,630	-0.58(-1.31%)
May 24, 2021	45.35	45.40	44.45	44.72	398,084	-0.47(-1.04%)
May 21, 2021	45.65	45.97	44.99	45.19	430,935	+0.13(+0.29%)
May 20, 2021	45.07	45.17	44.44	45.06	484,796	+0.01(+0.02%)
May 19, 2021	44.41	45.08	44.03	45.05	506,462	-0.09(-0.21%)
May 18, 2021	45.45	45.77	45.11	45.15	748,958	-0.10(-0.23%)
May 17, 2021	44.32	45.41	44.32	45.25	728,403	+0.49(+1.09%)
May 14, 2021	44.81	44.99	44.13	44.76	1,200,567	+0.08(+0.17%)
May 13, 2021	43.41	45.07	43.41	44.68	1,371,327	+1.31(+3.02%)
May 12, 2021	43.79	44.39	43.20	43.38	1,306,650	-0.45(-1.03%)
May 11, 2021	44.37	44.91	43.66	43.83	1,723,105	-1.53(-3.36%)
May 10, 2021	46.50	46.68	45.26	45.35	1,211,475	-1.45(-3.10%)
May 07, 2021	47.34	48.72	46.48	46.80	1,283,265	+0.28(+0.61%)
May 06, 2021	49.02	49.06	45.84	46.52	1,061,039	-2.45(-5.00%)
May 05, 2021	49.06	49.51	47.98	48.97	962,740	-0.35(-0.71%)
May 04, 2021	49.20	49.52	48.75	49.32	719,926	-0.34(-0.68%)