Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		40.54	40.54	40.54	361,273	+0.09(+0.23%)
Dec 30, 2020	40.17	40.81	40.17	40.45	361,273	+0.28(+0.70%)
Dec 29, 2020	40.95	41.20	40.11	40.16	506,323	-0.82(-1.99%)
Dec 28, 2020	41.55	41.91	40.90	40.98	263,471	-0.23(-0.55%)
Dec 24, 2020	41.77	41.77	40.76	41.21	137,466	-0.25(-0.61%)
Dec 23, 2020	41.29	42.13	41.29	41.46	449,285	+0.35(+0.84%)
Dec 22, 2020	41.74	41.74	40.71	41.11	410,239	-0.54(-1.31%)
Dec 21, 2020	40.97	41.69	40.00	41.66	899,247	+0.38(+0.93%)
Dec 18, 2020	41.97	42.74	40.78	41.27	2,237,818	-0.58(-1.39%)
Dec 17, 2020	43.05	43.05	41.54	41.85	687,462	-1.23(-2.85%)
Dec 16, 2020	42.59	43.31	41.49	43.08	816,235	+0.99(+2.34%)
Dec 15, 2020	40.50	42.12	39.98	42.10	1,201,777	+1.94(+4.84%)
Dec 14, 2020	41.21	41.34	39.91	40.15	693,917	-0.45(-1.11%)
Dec 11, 2020	41.22	41.84	40.54	40.61	775,670	-1.14(-2.74%)
Dec 10, 2020	41.23	41.88	40.99	41.75	1,084,294	-0.08(-0.18%)
Dec 09, 2020	41.81	42.40	41.67	41.83	1,549,578	+0.09(+0.22%)
Dec 08, 2020	41.82	42.30	41.41	41.73	970,602	-0.61(-1.44%)
Dec 07, 2020	42.70	43.03	42.16	42.34	439,813	-0.72(-1.68%)
Dec 04, 2020	42.94	43.14	41.61	43.06	554,233	+0.76(+1.80%)
Dec 03, 2020	42.53	43.31	42.07	42.30	425,303	-0.31(-0.73%)
Dec 02, 2020	42.16	42.86	41.76	42.61	372,431	+0.31(+0.73%)
Dec 01, 2020	42.02	42.51	41.77	42.30	726,661	+1.14(+2.78%)
Nov 30, 2020	41.96	42.47	41.10	41.16	647,110	-1.24(-2.92%)
Nov 27, 2020	42.57	42.69	41.98	42.40	183,081	-0.41(-0.96%)
Nov 25, 2020	43.41	43.44	42.08	42.81	716,178	-0.45(-1.04%)
Nov 24, 2020	42.94	43.70	42.72	43.26	1,030,936	+1.15(+2.73%)
Nov 23, 2020	42.72	43.11	42.07	42.11	828,519	+0.01(+0.02%)
Nov 20, 2020	42.31	42.72	41.38	42.10	550,207	-0.58(-1.36%)
Nov 19, 2020	42.22	42.83	41.57	42.68	429,154	+0.28(+0.66%)
Nov 18, 2020	43.15	44.12	42.40	42.40	933,260	-0.74(-1.71%)
Nov 17, 2020	42.15	43.24	41.72	43.14	1,291,406	+0.28(+0.65%)
Nov 16, 2020	41.15	42.86	40.30	42.86	1,097,592	+2.96(+7.43%)
Nov 13, 2020	39.84	40.28	39.29	39.89	620,680	+0.68(+1.74%)
Nov 12, 2020	39.75	40.42	38.98	39.21	791,033	-1.22(-3.01%)
Nov 11, 2020	41.51	42.00	39.89	40.42	511,970	-1.08(-2.61%)
Nov 10, 2020	41.97	42.51	41.28	41.51	861,554	+0.24(+0.59%)
Nov 09, 2020	42.08	43.73	40.92	41.27	1,417,908	+2.91(+7.58%)
Nov 06, 2020	40.19	40.75	37.02	38.36	869,744	-0.86(-2.19%)
Nov 05, 2020	39.40	40.57	39.10	39.22	1,165,298	+0.03(+0.07%)
Nov 04, 2020	38.34	39.84	37.39	39.19	715,969	-0.31(-0.78%)
Nov 03, 2020	39.09	39.96	38.38	39.50	913,405	+1.40(+3.68%)
Nov 02, 2020	37.74	38.42	37.08	38.10	995,257	+0.83(+2.23%)
Oct 30, 2020	36.80	37.52	36.28	37.26	787,828	+0.29(+0.78%)
Oct 29, 2020	35.93	37.12	35.55	36.97	882,686	+0.69(+1.91%)
Oct 28, 2020	36.80	37.19	36.06	36.28	853,211	-1.36(-3.60%)
Oct 27, 2020	38.93	39.14	37.60	37.64	843,701	-1.54(-3.94%)
Oct 26, 2020	39.91	39.91	38.57	39.18	718,113	-1.52(-3.74%)
Oct 23, 2020	39.60	41.16	39.36	40.70	474,921	+1.51(+3.84%)
Oct 22, 2020	38.54	39.61	38.36	39.20	703,998	+0.91(+2.37%)
Oct 21, 2020	39.94	40.15	38.00	38.29	782,660	-1.53(-3.85%)
Oct 20, 2020	39.80	40.56	39.55	39.83	417,237	+0.55(+1.40%)
Oct 19, 2020	39.97	40.45	39.23	39.27	313,571	-0.53(-1.34%)
Oct 16, 2020	39.94	40.24	39.18	39.81	498,661	-0.24(-0.61%)
Oct 15, 2020	39.15	40.57	39.01	40.05	683,369	+0.47(+1.18%)
Oct 14, 2020	40.00	40.53	39.45	39.58	613,764	-0.47(-1.17%)
Oct 13, 2020	40.35	40.76	39.67	40.05	573,722	-0.88(-2.15%)
Oct 12, 2020	40.37	41.14	39.93	40.93	613,562	+0.95(+2.39%)
Oct 09, 2020	40.59	40.65	39.55	39.98	671,156	+0.05(+0.12%)
Oct 08, 2020	40.29	40.29	39.50	39.93	513,110	+0.35(+0.87%)
Oct 07, 2020	39.69	40.90	39.27	39.58	868,220	+0.49(+1.24%)
Oct 06, 2020	38.95	40.32	38.53	39.10	1,052,867	+0.80(+2.10%)
Oct 05, 2020	37.62	38.32	37.23	38.29	485,372	+1.18(+3.17%)
Oct 02, 2020	34.38	37.53	34.38	37.11	852,633	+1.77(+5.00%)