Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	37.12	38.06	36.81	37.45	488,373	-0.15(-0.41%)
Jun 29, 2022	37.51	37.63	37.00	37.61	557,497	-0.03(-0.08%)
Jun 28, 2022	38.31	38.48	37.60	37.64	484,799	-0.29(-0.76%)
Jun 27, 2022	38.17	38.45	37.71	37.93	515,301	+0.04(+0.10%)
Jun 24, 2022	36.78	37.97	36.62	37.89	1,641,972	+1.48(+4.07%)
Jun 23, 2022	35.38	36.48	35.38	36.40	546,304	+0.98(+2.77%)
Jun 22, 2022	35.05	35.61	34.93	35.42	430,033	-0.16(-0.46%)
Jun 21, 2022	36.38	36.38	35.42	35.59	982,932	+0.03(+0.08%)
Jun 17, 2022	34.72	35.69	34.37	35.56	1,504,546	+1.21(+3.53%)
Jun 16, 2022	36.34	36.44	34.20	34.34	750,630	-2.81(-7.57%)
Jun 15, 2022	38.06	38.14	36.58	37.15	720,897	-0.15(-0.41%)
Jun 14, 2022	37.09	37.70	36.88	37.31	803,199	-0.09(-0.23%)
Jun 13, 2022	38.47	38.52	37.11	37.40	545,330	-1.94(-4.94%)
Jun 10, 2022	40.15	40.52	39.27	39.34	417,020	-1.63(-3.97%)
Jun 09, 2022	41.13	41.64	40.96	40.97	371,436	-0.41(-1.00%)
Jun 08, 2022	41.91	41.91	41.04	41.38	436,112	-0.75(-1.78%)
Jun 07, 2022	41.02	42.18	41.02	42.13	408,280	+0.85(+2.05%)
Jun 06, 2022	41.18	41.55	40.90	41.29	359,146	+0.54(+1.32%)
Jun 03, 2022	40.81	41.22	40.47	40.75	353,414	-0.58(-1.40%)
Jun 02, 2022	40.85	41.32	40.52	41.32	461,403	+0.54(+1.32%)
Jun 01, 2022	41.38	41.38	40.14	40.78	553,225	-0.41(-1.00%)
May 31, 2022	40.74	41.30	40.34	41.20	672,066	+0.26(+0.64%)
May 27, 2022	40.46	40.96	40.23	40.94	341,376	+0.43(+1.06%)
May 26, 2022	39.60	40.76	39.43	40.51	728,035	+1.22(+3.10%)
May 25, 2022	38.50	39.54	38.50	39.29	534,154	+0.65(+1.69%)
May 24, 2022	39.09	39.14	38.04	38.64	522,689	-0.63(-1.61%)
May 23, 2022	39.48	39.91	38.94	39.27	641,630	+0.49(+1.26%)
May 20, 2022	39.95	40.26	37.94	38.78	669,738	-0.83(-2.10%)
May 19, 2022	38.77	40.08	38.75	39.62	1,043,612	+0.43(+1.10%)
May 18, 2022	40.55	40.95	39.06	39.19	1,059,927	-1.62(-3.97%)
May 17, 2022	39.48	40.82	39.30	40.80	1,164,988	+2.00(+5.16%)
May 16, 2022	38.74	39.13	38.26	38.80	1,009,272	-0.16(-0.42%)
May 13, 2022	39.07	39.43	38.65	38.97	1,061,331	+0.31(+0.79%)
May 12, 2022	38.83	38.95	37.95	38.66	793,239	-0.13(-0.35%)
May 11, 2022	39.54	40.02	38.74	38.79	834,789	-0.41(-1.05%)
May 10, 2022	39.65	39.70	38.53	39.20	983,254	-0.22(-0.56%)
May 09, 2022	39.99	40.45	39.37	39.42	1,181,835	-0.96(-2.37%)
May 06, 2022	39.69	40.83	39.01	40.38	1,062,759	+0.69(+1.74%)
May 05, 2022	40.77	41.02	39.15	39.69	563,710	-1.54(-3.74%)
May 04, 2022	40.44	41.26	39.88	41.24	451,271	+0.89(+2.21%)
May 03, 2022	39.35	40.53	39.12	40.34	444,218	+1.09(+2.78%)
May 02, 2022	39.00	39.44	38.31	39.25	637,445	+0.42(+1.09%)
Apr 29, 2022	39.47	40.08	38.69	38.83	448,804	-1.04(-2.62%)
Apr 28, 2022	39.35	40.05	38.99	39.88	332,407	+1.03(+2.64%)
Apr 27, 2022	38.73	39.34	38.58	38.85	362,796	-0.14(-0.37%)
Apr 26, 2022	39.18	39.63	38.97	38.99	498,789	-0.80(-2.02%)
Apr 25, 2022	39.26	39.80	38.44	39.80	690,457	+0.36(+0.92%)
Apr 22, 2022	41.39	41.57	39.39	39.43	1,057,371	-2.27(-5.44%)
Apr 21, 2022	42.41	42.62	41.67	41.71	950,594	-0.31(-0.73%)
Apr 20, 2022	41.63	42.32	41.51	42.01	660,257	+0.85(+2.07%)
Apr 19, 2022	40.41	41.24	40.41	41.16	690,662	+0.76(+1.87%)
Apr 18, 2022	39.83	40.69	39.83	40.40	540,531	+0.46(+1.15%)
Apr 14, 2022	39.40	39.99	39.20	39.94	518,992	+0.63(+1.61%)
Apr 13, 2022	38.16	39.37	38.16	39.31	489,368	+0.87(+2.27%)
Apr 12, 2022	38.96	39.52	38.31	38.44	663,937	-0.32(-0.82%)
Apr 11, 2022	39.21	39.55	38.51	38.75	711,216	+0.19(+0.50%)
Apr 08, 2022	38.45	38.84	38.01	38.56	705,234	+0.11(+0.27%)
Apr 07, 2022	38.10	38.55	37.72	38.46	699,080	+0.23(+0.60%)
Apr 06, 2022	38.90	39.18	37.97	38.23	1,577,217	-0.67(-1.72%)
Apr 05, 2022	38.72	39.25	38.52	38.90	608,413	+0.05(+0.12%)
Apr 04, 2022	38.89	38.94	38.23	38.85	567,853	-0.24(-0.61%)