Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	34.12	34.89	34.12	34.61	651,544	+0.53(+1.56%)
Sep 29, 2020	34.65	34.65	33.43	34.08	416,658	-0.66(-1.91%)
Sep 28, 2020	34.22	35.10	34.12	34.74	478,041	+1.34(+4.00%)
Sep 25, 2020	32.58	33.62	32.56	33.40	381,776	+0.54(+1.65%)
Sep 24, 2020	33.15	33.80	32.35	32.86	749,270	-0.31(-0.93%)
Sep 23, 2020	34.00	34.95	33.15	33.17	829,036	-0.75(-2.21%)
Sep 22, 2020	34.04	34.52	33.73	33.92	678,782	+0.08(+0.25%)
Sep 21, 2020	33.37	34.23	33.17	33.83	1,015,426	-0.96(-2.77%)
Sep 18, 2020	35.10	35.38	34.28	34.80	1,539,510	-0.17(-0.48%)
Sep 17, 2020	34.63	35.13	34.16	34.96	715,092	-0.15(-0.43%)
Sep 16, 2020	36.09	36.09	35.05	35.11	1,142,130	-0.94(-2.62%)
Sep 15, 2020	35.96	36.21	35.57	36.06	513,924	+0.25(+0.70%)
Sep 14, 2020	35.17	36.18	34.98	35.81	868,349	+0.87(+2.49%)
Sep 11, 2020	34.80	35.13	34.45	34.94	900,650	+0.05(+0.13%)
Sep 10, 2020	35.09	35.69	34.59	34.89	1,016,101	-0.08(-0.24%)
Sep 09, 2020	34.47	35.27	34.17	34.97	702,716	+0.67(+1.96%)
Sep 08, 2020	34.36	34.91	34.11	34.30	1,429,859	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.59	34.99	957,007	-0.15(-0.43%)
Sep 03, 2020	35.50	36.00	34.81	35.14	568,758	-0.19(-0.53%)
Sep 02, 2020	34.12	35.52	33.81	35.33	770,537	+1.37(+4.05%)
Sep 01, 2020	33.18	34.00	32.70	33.95	636,912	+0.57(+1.71%)
Aug 31, 2020	33.36	33.61	33.11	33.38	1,060,619	-0.19(-0.56%)
Aug 28, 2020	33.87	33.87	33.29	33.57	345,309	+0.20(+0.59%)
Aug 27, 2020	33.05	33.60	33.02	33.37	500,066	+0.61(+1.88%)
Aug 26, 2020	33.23	33.37	32.67	32.76	822,382	-0.51(-1.54%)
Aug 25, 2020	34.20	34.30	32.68	33.27	286,116	-0.43(-1.27%)
Aug 24, 2020	32.64	33.70	32.28	33.70	366,848	+1.32(+4.08%)
Aug 21, 2020	32.33	33.03	32.24	32.38	376,720	-0.23(-0.71%)
Aug 20, 2020	32.67	33.15	32.26	32.61	647,030	-0.52(-1.57%)
Aug 19, 2020	33.52	34.11	33.12	33.13	393,957	-0.38(-1.14%)
Aug 18, 2020	33.76	33.88	33.19	33.51	533,293	-0.20(-0.61%)
Aug 17, 2020	33.90	33.94	33.18	33.72	884,300	-0.03(-0.08%)
Aug 14, 2020	33.21	34.07	33.09	33.75	589,303	+0.32(+0.95%)
Aug 13, 2020	34.45	34.47	33.41	33.43	786,367	-1.42(-4.09%)
Aug 12, 2020	36.16	36.20	34.48	34.85	682,408	-0.44(-1.24%)
Aug 11, 2020	35.78	36.81	35.17	35.29	858,541	+0.35(+1.01%)
Aug 10, 2020	33.55	35.37	33.55	34.94	892,334	+1.59(+4.77%)
Aug 07, 2020	32.54	33.51	30.92	33.35	1,579,819	-0.25(-0.75%)
Aug 06, 2020	33.41	34.23	33.31	33.60	720,958	+0.07(+0.19%)
Aug 05, 2020	33.45	33.76	33.08	33.53	773,828	+0.66(+2.01%)
Aug 04, 2020	33.10	33.37	32.33	32.87	555,411	-0.30(-0.90%)
Aug 03, 2020	33.63	33.85	33.01	33.17	683,095	-0.19(-0.56%)
Jul 31, 2020	32.82	33.41	32.58	33.36	789,856	+0.29(+0.87%)
Jul 30, 2020	32.17	33.30	31.78	33.07	567,635	+0.04(+0.11%)
Jul 29, 2020	32.54	33.17	32.08	33.03	761,010	+0.77(+2.40%)
Jul 28, 2020	32.24	32.99	32.24	32.26	1,486,047	-0.14(-0.43%)
Jul 27, 2020	32.67	32.77	31.74	32.40	1,025,620	-0.49(-1.50%)
Jul 24, 2020	33.31	33.68	32.73	32.89	596,500	-0.57(-1.70%)
Jul 23, 2020	33.42	34.22	33.06	33.46	730,354	-0.37(-1.10%)
Jul 22, 2020	32.58	33.84	32.54	33.83	986,067	+0.81(+2.45%)
Jul 21, 2020	32.75	33.34	32.23	33.02	934,256	+0.88(+2.72%)
Jul 20, 2020	32.19	32.55	31.89	32.15	1,224,383	-0.25(-0.78%)
Jul 17, 2020	32.36	32.73	32.09	32.40	1,383,027	+0.05(+0.14%)
Jul 16, 2020	32.38	32.96	31.57	32.35	1,264,014	-0.43(-1.31%)
Jul 15, 2020	31.12	33.05	30.83	32.78	1,406,047	+2.71(+9.01%)
Jul 14, 2020	30.01	30.13	29.32	30.07	1,227,223	-0.24(-0.80%)
Jul 13, 2020	30.44	31.02	29.34	30.31	1,342,673	+0.10(+0.34%)
Jul 10, 2020	29.32	30.24	29.16	30.21	808,762	+0.89(+3.05%)
Jul 09, 2020	29.89	29.97	28.63	29.32	1,895,037	-0.90(-2.99%)
Jul 08, 2020	29.45	30.71	29.24	30.22	1,001,626	+0.59(+1.98%)
Jul 07, 2020	31.79	31.79	29.57	29.63	1,665,013	-2.53(-7.87%)
Jul 06, 2020	33.26	33.67	32.13	32.16	864,641	+0.03(+0.09%)
Jul 02, 2020	33.28	34.30	32.05	32.14	1,425,780	+0.08(+0.26%)