Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	34.11	34.88	34.11	34.60	651,719	+0.53(+1.56%)
Sep 29, 2020	34.64	34.64	33.42	34.07	416,770	-0.66(-1.91%)
Sep 28, 2020	34.21	35.09	34.11	34.73	478,170	+1.34(+4.00%)
Sep 25, 2020	32.57	33.61	32.55	33.39	381,879	+0.54(+1.65%)
Sep 24, 2020	33.14	33.79	32.35	32.85	749,472	-0.31(-0.93%)
Sep 23, 2020	33.99	34.94	33.14	33.16	829,259	-0.75(-2.21%)
Sep 22, 2020	34.03	34.51	33.72	33.91	678,964	+0.08(+0.25%)
Sep 21, 2020	33.36	34.22	33.16	33.82	1,015,699	-0.96(-2.77%)
Sep 18, 2020	35.09	35.37	34.27	34.79	1,539,924	-0.17(-0.48%)
Sep 17, 2020	34.62	35.12	34.15	34.95	715,285	-0.15(-0.43%)
Sep 16, 2020	36.08	36.08	35.04	35.10	1,142,437	-0.94(-2.62%)
Sep 15, 2020	35.95	36.20	35.56	36.05	514,062	+0.25(+0.71%)
Sep 14, 2020	35.16	36.17	34.97	35.80	868,583	+0.87(+2.49%)
Sep 11, 2020	34.79	35.12	34.44	34.93	900,892	+0.05(+0.13%)
Sep 10, 2020	35.08	35.68	34.58	34.88	1,016,374	-0.08(-0.24%)
Sep 09, 2020	34.46	35.26	34.16	34.96	702,905	+0.67(+1.96%)
Sep 08, 2020	34.35	34.90	34.10	34.29	1,430,244	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.58	34.98	957,264	-0.15(-0.43%)
Sep 03, 2020	35.49	35.99	34.80	35.13	568,911	-0.19(-0.53%)
Sep 02, 2020	34.11	35.52	33.80	35.32	770,744	+1.37(+4.05%)
Sep 01, 2020	33.17	33.99	32.69	33.94	637,083	+0.57(+1.71%)
Aug 31, 2020	33.36	33.60	33.10	33.37	1,060,904	-0.19(-0.56%)
Aug 28, 2020	33.86	33.86	33.28	33.56	345,402	+0.20(+0.59%)
Aug 27, 2020	33.04	33.59	33.01	33.36	500,200	+0.61(+1.88%)
Aug 26, 2020	33.23	33.36	32.66	32.75	822,603	-0.51(-1.54%)
Aug 25, 2020	34.19	34.30	32.67	33.26	286,193	-0.43(-1.27%)
Aug 24, 2020	32.63	33.69	32.28	33.69	366,947	+1.32(+4.08%)
Aug 21, 2020	32.32	33.02	32.23	32.37	376,821	-0.23(-0.71%)
Aug 20, 2020	32.66	33.14	32.25	32.60	647,204	-0.52(-1.57%)
Aug 19, 2020	33.51	34.10	33.11	33.12	394,062	-0.38(-1.14%)
Aug 18, 2020	33.75	33.87	33.18	33.50	533,436	-0.20(-0.61%)
Aug 17, 2020	33.90	33.93	33.17	33.71	884,538	-0.03(-0.08%)
Aug 14, 2020	33.20	34.06	33.09	33.74	589,462	+0.32(+0.95%)
Aug 13, 2020	34.44	34.46	33.40	33.42	786,578	-1.42(-4.09%)
Aug 12, 2020	36.15	36.19	34.47	34.84	682,592	-0.44(-1.24%)
Aug 11, 2020	35.78	36.80	35.16	35.28	858,772	+0.35(+1.01%)
Aug 10, 2020	33.54	35.36	33.54	34.93	892,574	+1.59(+4.77%)
Aug 07, 2020	32.53	33.50	30.91	33.34	1,580,244	-0.25(-0.75%)
Aug 06, 2020	33.40	34.22	33.30	33.59	721,152	+0.07(+0.19%)
Aug 05, 2020	33.44	33.76	33.07	33.52	774,036	+0.66(+2.01%)
Aug 04, 2020	33.09	33.36	32.32	32.86	555,561	-0.30(-0.90%)
Aug 03, 2020	33.63	33.84	33.00	33.16	683,278	-0.19(-0.56%)
Jul 31, 2020	32.81	33.40	32.57	33.35	790,068	+0.29(+0.87%)
Jul 30, 2020	32.16	33.29	31.77	33.06	567,787	+0.04(+0.11%)
Jul 29, 2020	32.53	33.16	32.07	33.02	761,215	+0.77(+2.40%)
Jul 28, 2020	32.23	32.98	32.23	32.25	1,486,447	-0.14(-0.43%)
Jul 27, 2020	32.66	32.76	31.73	32.39	1,025,896	-0.49(-1.50%)
Jul 24, 2020	33.30	33.67	32.72	32.88	596,661	-0.57(-1.70%)
Jul 23, 2020	33.41	34.21	33.05	33.45	730,550	-0.37(-1.10%)
Jul 22, 2020	32.57	33.83	32.53	33.82	986,332	+0.81(+2.45%)
Jul 21, 2020	32.74	33.33	32.22	33.01	934,507	+0.87(+2.72%)
Jul 20, 2020	32.18	32.54	31.89	32.14	1,224,712	-0.25(-0.78%)
Jul 17, 2020	32.35	32.72	32.08	32.39	1,383,399	+0.05(+0.14%)
Jul 16, 2020	32.37	32.96	31.56	32.34	1,264,354	-0.43(-1.31%)
Jul 15, 2020	31.11	33.04	30.82	32.77	1,406,425	+2.71(+9.01%)
Jul 14, 2020	30.01	30.13	29.32	30.06	1,227,553	-0.24(-0.80%)
Jul 13, 2020	30.43	31.01	29.34	30.30	1,343,034	+0.10(+0.34%)
Jul 10, 2020	29.31	30.23	29.15	30.20	808,979	+0.89(+3.05%)
Jul 09, 2020	29.88	29.96	28.62	29.31	1,895,546	-0.90(-2.99%)
Jul 08, 2020	29.45	30.70	29.23	30.21	1,001,895	+0.59(+1.98%)
Jul 07, 2020	31.78	31.78	29.56	29.62	1,665,460	-2.53(-7.87%)
Jul 06, 2020	33.25	33.66	32.12	32.15	864,874	+0.03(+0.09%)
Jul 02, 2020	33.27	34.29	32.04	32.13	1,426,163	+0.08(+0.26%)