Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.44	43.74	43.23	43.39	441,460	-0.03(-0.07%)
Dec 30, 2021	43.45	43.84	43.36	43.42	532,789	+0.07(+0.15%)
Dec 29, 2021	43.09	43.48	42.78	43.35	461,318	+0.33(+0.78%)
Dec 28, 2021	42.53	43.24	42.53	43.02	385,051	+0.20(+0.47%)
Dec 27, 2021	42.43	42.82	42.07	42.82	359,803	+0.42(+0.99%)
Dec 23, 2021	42.23	42.63	42.06	42.40	323,509	+0.41(+0.98%)
Dec 22, 2021	41.13	41.99	41.13	41.99	410,955	+0.69(+1.66%)
Dec 21, 2021	40.32	41.45	40.17	41.30	720,146	+1.34(+3.36%)
Dec 20, 2021	41.48	41.48	39.40	39.96	825,167	-1.97(-4.70%)
Dec 17, 2021	41.65	42.25	41.11	41.93	2,420,213	+0.05(+0.11%)
Dec 16, 2021	42.64	42.73	41.65	41.88	1,025,580	-0.24(-0.57%)
Dec 15, 2021	41.53	42.33	40.91	42.12	931,445	+0.54(+1.31%)
Dec 14, 2021	42.03	42.75	41.47	41.58	543,700	-0.34(-0.82%)
Dec 13, 2021	41.89	42.20	41.65	41.92	885,400	+0.42(+1.01%)
Dec 10, 2021	42.12	42.12	41.24	41.50	511,353	-0.25(-0.59%)
Dec 09, 2021	41.46	42.15	41.13	41.75	464,851	-0.31(-0.75%)
Dec 08, 2021	42.08	42.49	41.70	42.06	492,392	+0.08(+0.18%)
Dec 07, 2021	41.78	42.30	41.52	41.99	489,381	+0.65(+1.57%)
Dec 06, 2021	41.31	42.01	40.89	41.34	706,078	+0.78(+1.93%)
Dec 03, 2021	41.30	41.63	40.26	40.56	551,622	-0.73(-1.78%)
Dec 02, 2021	40.18	41.50	40.12	41.29	753,562	+1.55(+3.91%)
Dec 01, 2021	40.69	41.45	39.72	39.74	991,209	+0.11(+0.29%)
Nov 30, 2021	39.56	40.04	39.20	39.62	727,826	-0.37(-0.93%)
Nov 29, 2021	41.14	41.26	39.88	40.00	642,290	-0.66(-1.63%)
Nov 26, 2021	41.95	42.28	40.08	40.66	518,766	-2.50(-5.80%)
Nov 24, 2021	42.99	43.42	42.89	43.17	510,781	+0.04(+0.09%)
Nov 23, 2021	42.97	43.41	42.68	43.13	747,516	+0.37(+0.87%)
Nov 22, 2021	43.39	43.80	42.74	42.76	611,210	-0.27(-0.62%)
Nov 19, 2021	42.26	43.41	42.25	43.02	958,723	+0.34(+0.80%)
Nov 18, 2021	43.23	42.85	42.62	42.68	585,108	-0.54(-1.25%)
Nov 17, 2021	43.46	43.83	42.71	43.22	682,428	-0.50(-1.15%)
Nov 16, 2021	43.92	44.15	43.53	43.73	614,698	-0.25(-0.56%)
Nov 15, 2021	44.22	44.33	43.73	43.97	891,951	-0.03(-0.06%)
Nov 12, 2021	44.69	44.69	43.85	44.00	230,755	-0.58(-1.30%)
Nov 11, 2021	44.64	45.08	44.48	44.58	347,323	-0.11(-0.25%)
Nov 10, 2021	44.17			44.69	614,996	+0.59(+1.33%)
Nov 09, 2021	45.25	45.25	44.05	44.10	439,264	-1.39(-3.04%)
Nov 08, 2021	45.82	46.28	45.16	45.49	399,838	-0.21(-0.46%)
Nov 05, 2021	47.15	47.15	45.53	45.70	590,197	+0.93(+2.08%)
Nov 04, 2021	45.51	45.67	44.35	44.77	599,190	-0.61(-1.34%)
Nov 03, 2021	46.45	46.53	45.28	45.38	739,521	-1.16(-2.49%)
Nov 02, 2021	46.87	47.24	46.49	46.53	462,472	-0.30(-0.65%)
Nov 01, 2021	45.77	47.00	46.28	46.84	362,343	+1.30(+2.85%)
Oct 29, 2021	45.15	45.86	45.15	45.54	439,150	+0.33(+0.73%)
Oct 28, 2021	45.90	45.95	44.98	45.20	532,175	-0.35(-0.77%)
Oct 27, 2021	46.39	46.78	45.54	45.56	371,782	-1.14(-2.44%)
Oct 26, 2021	47.02		46.69	46.69	270,616	-0.19(-0.40%)
Oct 25, 2021	46.59	47.07	46.27	46.88	391,016	+0.37(+0.80%)
Oct 22, 2021	46.97	47.37	46.47	46.51	296,428	-0.49(-1.05%)
Oct 21, 2021	47.04	47.36	46.68	47.01	301,161	-0.15(-0.32%)
Oct 20, 2021	46.32	47.24	46.28	47.16	557,538	+0.83(+1.80%)
Oct 19, 2021	46.44	46.47	45.89	46.32	406,808	+0.06(+0.12%)
Oct 18, 2021	46.43	46.80	46.13	46.27	522,109	-0.32(-0.69%)
Oct 15, 2021	47.16	47.26	46.55	46.59	888,966	+0.14(+0.31%)
Oct 14, 2021	45.55	46.56	45.53	46.45	610,607	+1.20(+2.66%)
Oct 13, 2021	44.96	45.33	44.37	45.24	476,597	+0.44(+0.97%)
Oct 12, 2021	43.92	44.85	43.79	44.81	573,941	+0.83(+1.88%)
Oct 11, 2021	43.73	44.37	43.45	43.98	412,028	+0.43(+0.98%)
Oct 08, 2021	43.17	43.96	43.06	43.55	482,119	+0.48(+1.12%)
Oct 07, 2021	42.69	43.55	42.67	43.07	544,463	+0.66(+1.57%)
Oct 06, 2021	42.31	42.43	41.73	42.41	411,844	-0.28(-0.64%)
Oct 05, 2021	42.90	43.31	42.33	42.68	396,395	-0.05(-0.11%)
Oct 04, 2021	43.17	43.70	42.58	42.73	376,428	-0.44(-1.01%)