Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.60	40.81	39.36	39.88	671,226	-0.38(-0.93%)
Mar 28, 2019	39.76	40.28	39.54	40.25	440,919	+0.53(+1.34%)
Mar 27, 2019	39.65	39.91	38.81	39.72	478,628	+0.02(+0.05%)
Mar 26, 2019	39.39	40.00	39.17	39.70	621,772	+0.53(+1.36%)
Mar 25, 2019	40.11	40.32	38.71	39.17	1,783,623	-1.06(-2.62%)
Mar 22, 2019	41.76	41.76	39.78	40.22	1,382,334	-1.84(-4.38%)
Mar 21, 2019	41.44	42.19	41.30	42.07	1,194,879	+0.48(+1.15%)
Mar 20, 2019	42.56	42.83	41.35	41.59	935,678	-0.97(-2.29%)
Mar 19, 2019	43.69	44.00	42.51	42.56	1,325,892	-0.23(-0.54%)
Mar 18, 2019	40.72	43.28	40.72	42.79	2,560,037	+2.21(+5.45%)
Mar 15, 2019	40.19	40.69	40.03	40.58	1,316,192	+0.38(+0.94%)
Mar 14, 2019	40.08	40.33	39.84	40.21	301,714	+0.14(+0.34%)
Mar 13, 2019	39.97	40.14	39.74	40.07	324,385	+0.30(+0.76%)
Mar 12, 2019	40.10	40.22	39.44	39.76	358,749	-0.28(-0.69%)
Mar 11, 2019	39.03	40.04	38.89	40.04	931,864	+1.05(+2.68%)
Mar 08, 2019	38.71	39.19	38.66	38.99	251,165	-0.06(-0.16%)
Mar 07, 2019	39.92	39.92	38.62	39.06	578,069	-0.97(-2.43%)
Mar 06, 2019	40.35	40.65	39.96	40.03	482,952	-0.28(-0.68%)
Mar 05, 2019	40.12	40.64	39.96	40.31	497,177	+0.12(+0.30%)
Mar 04, 2019	40.10	40.63	39.90	40.19	640,491	+0.09(+0.23%)
Mar 01, 2019	39.97	40.47	39.83	40.10	612,385	+0.50(+1.27%)
Feb 28, 2019	39.65	39.85	39.38	39.59	438,756	-0.16(-0.39%)
Feb 27, 2019	39.87	40.08	39.43	39.75	311,595	-0.11(-0.28%)
Feb 26, 2019	39.88	40.27	39.54	39.86	518,503	-0.16(-0.39%)
Feb 25, 2019	40.86	41.25	39.98	40.01	730,773	-0.65(-1.60%)
Feb 22, 2019	40.76	41.04	40.51	40.66	765,808	+0.08(+0.20%)
Feb 21, 2019	40.87	40.95	40.37	40.58	409,999	-0.32(-0.79%)
Feb 20, 2019	41.11	41.18	40.64	40.90	541,287	-0.25(-0.60%)
Feb 19, 2019	40.68	41.35	40.40	41.15	589,548	+0.41(+1.01%)
Feb 15, 2019	39.78	41.20	39.78	40.74	1,281,868	+1.31(+3.33%)
Feb 14, 2019	39.03	39.48	38.76	39.43	699,084	+0.08(+0.21%)
Feb 13, 2019	38.95	39.54	38.85	39.34	754,167	+0.39(+1.01%)
Feb 12, 2019	38.09	39.01	38.09	38.95	608,912	+1.07(+2.84%)
Feb 11, 2019	38.36	38.42	37.42	37.87	575,577	-0.17(-0.46%)
Feb 08, 2019	37.89	38.53	36.78	38.05	878,696	+0.48(+1.27%)
Feb 07, 2019	37.66	37.97	37.30	37.57	607,178	-0.04(-0.10%)
Feb 06, 2019	37.54	37.81	37.39	37.61	361,865	+0.07(+0.20%)
Feb 05, 2019	37.58	37.77	37.17	37.53	521,531	-0.03(-0.07%)
Feb 04, 2019	37.14	37.59	36.97	37.56	707,784	+0.39(+1.04%)
Feb 01, 2019	36.53	37.23	36.37	37.18	817,566	+0.70(+1.91%)
Jan 31, 2019	35.64	36.56	35.57	36.48	702,169	+0.79(+2.21%)
Jan 30, 2019	35.53	35.91	35.11	35.69	425,912	+0.28(+0.80%)
Jan 29, 2019	35.30	35.80	35.22	35.41	308,096	+0.10(+0.29%)
Jan 28, 2019	34.89	35.43	34.89	35.30	315,484	+0.08(+0.23%)
Jan 25, 2019	34.99	35.55	34.74	35.22	413,087	+0.43(+1.24%)
Jan 24, 2019	34.24	34.82	33.87	34.79	225,218	+0.56(+1.64%)
Jan 23, 2019	34.29	34.97	34.14	34.23	327,025	-0.01(-0.03%)
Jan 22, 2019	34.41	34.63	34.03	34.24	361,187	-0.43(-1.24%)
Jan 18, 2019	34.45	34.99	34.16	34.67	492,305	+0.43(+1.26%)
Jan 17, 2019	34.22	34.79	34.03	34.24	442,775	-0.30(-0.88%)
Jan 16, 2019	34.39	34.63	33.96	34.54	500,778	+0.43(+1.26%)
Jan 15, 2019	33.64	34.16	33.27	34.11	553,501	+0.50(+1.50%)
Jan 14, 2019	33.41	34.14	33.31	33.61	530,759	-0.02(-0.05%)
Jan 11, 2019	33.99	33.99	32.96	33.63	514,970	-0.39(-1.13%)
Jan 10, 2019	33.30	34.08	33.18	34.01	540,109	+0.49(+1.45%)
Jan 09, 2019	33.32	34.07	33.16	33.52	583,294	+0.29(+0.88%)
Jan 08, 2019	32.53	33.24	32.21	33.23	796,522	+1.07(+3.34%)
Jan 07, 2019	31.96	32.60	31.74	32.16	668,753	-0.06(-0.17%)
Jan 04, 2019	31.31	32.23	31.18	32.21	608,135	+1.24(+4.00%)
Jan 03, 2019	31.16	31.51	30.62	30.97	553,534	-0.28(-0.91%)