Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.45	43.75	43.24	43.40	441,341	-0.03(-0.07%)
Dec 30, 2021	43.46	43.85	43.37	43.43	532,645	+0.07(+0.15%)
Dec 29, 2021	43.11	43.49	42.79	43.36	461,194	+0.33(+0.78%)
Dec 28, 2021	42.54	43.25	42.54	43.03	384,948	+0.20(+0.47%)
Dec 27, 2021	42.44	42.83	42.09	42.83	359,707	+0.42(+0.99%)
Dec 23, 2021	42.24	42.64	42.07	42.41	323,422	+0.41(+0.98%)
Dec 22, 2021	41.14	42.00	41.14	42.00	410,845	+0.69(+1.66%)
Dec 21, 2021	40.33	41.47	40.18	41.31	719,952	+1.34(+3.36%)
Dec 20, 2021	41.49	41.49	39.41	39.97	824,946	-1.97(-4.70%)
Dec 17, 2021	41.67	42.26	41.12	41.94	2,419,562	+0.05(+0.11%)
Dec 16, 2021	42.65	42.74	41.66	41.89	1,025,304	-0.24(-0.57%)
Dec 15, 2021	41.54	42.34	40.92	42.13	931,195	+0.54(+1.31%)
Dec 14, 2021	42.04	42.76	41.48	41.59	543,553	-0.34(-0.82%)
Dec 13, 2021	41.90	42.21	41.67	41.93	885,162	+0.42(+1.01%)
Dec 10, 2021	42.13	42.13	41.25	41.51	511,215	-0.25(-0.59%)
Dec 09, 2021	41.48	42.16	41.14	41.76	464,726	-0.31(-0.75%)
Dec 08, 2021	42.10	42.50	41.71	42.08	492,260	+0.08(+0.18%)
Dec 07, 2021	41.79	42.31	41.53	42.00	489,249	+0.65(+1.57%)
Dec 06, 2021	41.32	42.02	40.90	41.35	705,888	+0.78(+1.93%)
Dec 03, 2021	41.31	41.64	40.27	40.57	551,474	-0.73(-1.78%)
Dec 02, 2021	40.19	41.51	40.13	41.30	753,359	+1.55(+3.91%)
Dec 01, 2021	40.70	41.47	39.73	39.75	990,943	+0.11(+0.29%)
Nov 30, 2021	39.57	40.06	39.21	39.64	727,630	-0.37(-0.93%)
Nov 29, 2021	41.16	41.27	39.89	40.01	642,117	-0.66(-1.63%)
Nov 26, 2021	41.96	42.29	40.09	40.67	518,627	-2.51(-5.80%)
Nov 24, 2021	43.01	43.43	42.90	43.18	510,643	+0.04(+0.09%)
Nov 23, 2021	42.98	43.42	42.69	43.14	747,315	+0.37(+0.87%)
Nov 22, 2021	43.40	43.81	42.75	42.77	611,045	-0.27(-0.62%)
Nov 19, 2021	42.28	43.42	42.26	43.03	958,466	+0.34(+0.80%)
Nov 18, 2021	43.24	42.86	42.64	42.69	584,950	-0.54(-1.25%)
Nov 17, 2021	43.47	43.84	42.72	43.23	682,245	-0.50(-1.15%)
Nov 16, 2021	43.94	44.17	43.54	43.74	614,533	-0.25(-0.56%)
Nov 15, 2021	44.23	44.34	43.74	43.98	891,711	-0.03(-0.06%)
Nov 12, 2021	44.70	44.70	43.86	44.01	230,693	-0.58(-1.30%)
Nov 11, 2021	44.65	45.09	44.50	44.59	347,230	-0.11(-0.25%)
Nov 10, 2021	44.18			44.70	614,831	+0.59(+1.33%)
Nov 09, 2021	45.26	45.26	44.06	44.12	439,146	-1.39(-3.04%)
Nov 08, 2021	45.83	46.29	45.17	45.50	399,730	-0.21(-0.46%)
Nov 05, 2021	47.16	47.16	45.54	45.71	590,038	+0.93(+2.08%)
Nov 04, 2021	45.52	45.68	44.36	44.78	599,029	-0.61(-1.34%)
Nov 03, 2021	46.46	46.55	45.29	45.39	739,322	-1.16(-2.49%)
Nov 02, 2021	46.89	47.26	46.50	46.55	462,347	-0.30(-0.65%)
Nov 01, 2021	45.79	47.01	46.29	46.85	362,246	+1.30(+2.85%)
Oct 29, 2021	45.16	45.87	45.16	45.55	439,032	+0.33(+0.73%)
Oct 28, 2021	45.91	45.97	44.99	45.22	532,032	-0.35(-0.77%)
Oct 27, 2021	46.40	46.79	45.55	45.57	371,682	-1.14(-2.44%)
Oct 26, 2021	47.03		46.71	46.71	270,544	-0.19(-0.40%)
Oct 25, 2021	46.60	47.09	46.28	46.90	390,911	+0.37(+0.80%)
Oct 22, 2021	46.98	47.38	46.48	46.53	296,348	-0.49(-1.05%)
Oct 21, 2021	47.05	47.37	46.69	47.02	301,080	-0.15(-0.32%)
Oct 20, 2021	46.34	47.25	46.29	47.17	557,388	+0.84(+1.80%)
Oct 19, 2021	46.45	46.48	45.90	46.34	406,698	+0.06(+0.12%)
Oct 18, 2021	46.44	46.81	46.14	46.28	521,968	-0.32(-0.69%)
Oct 15, 2021	47.17	47.28	46.56	46.60	888,727	+0.14(+0.31%)
Oct 14, 2021	45.56	46.57	45.54	46.46	610,443	+1.21(+2.66%)
Oct 13, 2021	44.97	45.34	44.38	45.26	476,468	+0.44(+0.97%)
Oct 12, 2021	43.94	44.87	43.80	44.82	573,786	+0.83(+1.88%)
Oct 11, 2021	43.75	44.38	43.46	43.99	411,918	+0.43(+0.98%)
Oct 08, 2021	43.19	43.97	43.07	43.57	481,989	+0.48(+1.12%)
Oct 07, 2021	42.70	43.57	42.68	43.08	544,317	+0.66(+1.57%)
Oct 06, 2021	42.32	42.44	41.74	42.42	411,733	-0.28(-0.64%)
Oct 05, 2021	42.91	43.32	42.34	42.69	396,289	-0.05(-0.11%)
Oct 04, 2021	43.18	43.71	42.59	42.74	376,327	-0.44(-1.01%)