Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.65	45.67	44.86	45.21	764,916	-0.35(-0.77%)
May 27, 2021	45.81	46.17	45.48	45.56	904,680	+0.26(+0.58%)
May 26, 2021	44.22	45.34	44.08	45.30	568,906	+1.16(+2.62%)
May 25, 2021	44.84	45.16	44.08	44.14	610,630	-0.58(-1.31%)
May 24, 2021	45.35	45.40	44.45	44.72	398,084	-0.47(-1.04%)
May 21, 2021	45.65	45.97	44.99	45.19	430,935	+0.13(+0.29%)
May 20, 2021	45.07	45.17	44.44	45.06	484,796	+0.01(+0.02%)
May 19, 2021	44.41	45.08	44.03	45.05	506,462	-0.09(-0.21%)
May 18, 2021	45.45	45.77	45.11	45.15	748,958	-0.10(-0.23%)
May 17, 2021	44.32	45.41	44.32	45.25	728,403	+0.49(+1.09%)
May 14, 2021	44.81	44.99	44.13	44.76	1,200,567	+0.08(+0.17%)
May 13, 2021	43.41	45.07	43.41	44.68	1,371,327	+1.31(+3.02%)
May 12, 2021	43.79	44.39	43.20	43.38	1,306,650	-0.45(-1.03%)
May 11, 2021	44.37	44.91	43.66	43.83	1,723,105	-1.53(-3.36%)
May 10, 2021	46.50	46.68	45.26	45.35	1,211,475	-1.45(-3.10%)
May 07, 2021	47.34	48.72	46.48	46.80	1,283,265	+0.28(+0.61%)
May 06, 2021	49.02	49.06	45.84	46.52	1,061,039	-2.45(-5.00%)
May 05, 2021	49.06	49.51	47.98	48.97	962,740	-0.35(-0.71%)
May 04, 2021	49.20	49.52	48.75	49.32	719,926	-0.34(-0.68%)
May 03, 2021	50.17	50.17	49.53	49.66	526,500	+0.14(+0.29%)
Apr 30, 2021	49.91	50.34	49.36	49.52	633,203	-0.78(-1.55%)
Apr 29, 2021	50.84	51.06	49.79	50.30	570,889	-0.03(-0.06%)
Apr 28, 2021	50.01	50.45	49.84	50.33	559,181	+0.44(+0.89%)
Apr 27, 2021	49.49	49.97	49.06	49.88	623,290	+0.65(+1.32%)
Apr 26, 2021	49.05	50.11	48.97	49.23	505,632	+0.56(+1.16%)
Apr 23, 2021	47.63	49.04	47.30	48.67	805,441	+1.11(+2.34%)
Apr 22, 2021	47.28	48.28	47.01	47.56	1,393,699	+0.41(+0.88%)
Apr 21, 2021	45.86	47.18	45.49	47.14	909,898	+0.99(+2.14%)
Apr 20, 2021	46.93	47.01	45.81	46.15	1,225,331	-0.92(-1.96%)
Apr 19, 2021	45.99	47.09	45.93	47.08	1,378,700	+0.80(+1.73%)
Apr 16, 2021	46.44	46.74	45.59	46.28	1,485,580	+0.32(+0.70%)
Apr 15, 2021	46.14	46.14	45.29	45.96	1,541,412	+0.00(+0.00%)
Apr 14, 2021	45.99	46.82	45.79	45.96	1,080,523	+0.09(+0.21%)
Apr 13, 2021	45.78	46.43	45.44	45.86	852,394	-0.37(-0.79%)
Apr 12, 2021	47.00	47.07	45.86	46.23	784,298	-0.76(-1.62%)
Apr 09, 2021	46.69	47.00	46.34	46.99	1,299,219	+0.24(+0.52%)
Apr 08, 2021	45.67	46.76	45.37	46.75	1,068,994	+1.01(+2.20%)
Apr 07, 2021	45.23	45.89	44.90	45.74	1,054,964	+0.56(+1.23%)
Apr 06, 2021	45.42	45.54	44.91	45.18	1,120,920	-0.27(-0.60%)
Apr 05, 2021	44.38	45.53	44.05	45.46	834,950	+1.54(+3.52%)
Apr 01, 2021	44.93	45.16	43.22	43.91	1,424,521	-0.81(-1.81%)
Mar 31, 2021	43.01	45.22	43.01	44.72	1,531,974	+1.73(+4.03%)
Mar 30, 2021	42.38	43.22	42.18	42.99	1,230,741	+0.91(+2.17%)
Mar 29, 2021	41.34	42.61	41.10	42.08	1,171,217	+0.24(+0.59%)
Mar 26, 2021	41.01	41.85	40.18	41.83	743,745	+1.47(+3.64%)
Mar 25, 2021	39.02	40.62	38.33	40.36	868,681	+0.95(+2.41%)
Mar 24, 2021	40.48	41.14	39.39	39.41	898,844	-0.51(-1.27%)
Mar 23, 2021	39.89	40.63	39.55	39.92	1,241,946	-0.38(-0.93%)
Mar 22, 2021	40.63	40.63	39.83	40.30	1,362,958	-0.67(-1.63%)
Mar 19, 2021	41.14	42.26	40.38	40.96	2,926,455	-0.82(-1.96%)
Mar 18, 2021	43.87	44.27	41.77	41.78	1,066,244	-1.92(-4.40%)
Mar 17, 2021	42.93	43.90	42.68	43.71	684,691	+1.05(+2.45%)
Mar 16, 2021	42.86	43.21	42.30	42.66	597,960	-0.49(-1.13%)
Mar 15, 2021	43.32	43.32	42.04	43.15	826,750	-0.09(-0.22%)
Mar 12, 2021	43.27	43.81	42.96	43.24	875,526	+0.41(+0.95%)
Mar 11, 2021	41.68	42.85	41.26	42.84	1,386,443	+1.40(+3.39%)
Mar 10, 2021	40.23	41.58	39.83	41.44	936,726	+1.39(+3.48%)
Mar 09, 2021	39.73	40.54	39.02	40.04	933,701	+0.31(+0.78%)
Mar 08, 2021	40.14	40.89	39.63	39.73	1,174,671	+0.07(+0.19%)
Mar 05, 2021	39.68	39.82	37.17	39.66	1,615,393	+0.97(+2.50%)
Mar 04, 2021	39.67	40.09	37.86	38.69	1,302,276	-1.21(-3.03%)
Mar 03, 2021	39.88	40.95	39.26	39.90	1,263,368	+0.21(+0.52%)
Mar 02, 2021	40.68	40.90	39.66	39.69	1,241,939	-1.01(-2.49%)