Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	42.59	42.96	42.42	42.48	572,620	-0.44(-1.03%)
Jun 29, 2021	43.72	43.93	42.89	42.92	368,886	-0.52(-1.20%)
Jun 28, 2021	44.37	44.61	42.76	43.44	695,760	-0.91(-2.05%)
Jun 25, 2021	43.86	44.78	43.80	44.35	1,396,820	+0.65(+1.49%)
Jun 24, 2021	43.76	43.83	43.23	43.70	350,186	+0.16(+0.37%)
Jun 23, 2021	43.85	44.01	43.49	43.54	401,636	-0.21(-0.48%)
Jun 22, 2021	43.16	44.07	42.86	43.75	539,016	+0.32(+0.74%)
Jun 21, 2021	42.82	43.47	42.61	43.42	633,579	+1.22(+2.89%)
Jun 18, 2021	43.08	43.79	41.88	42.21	1,284,952	-1.43(-3.27%)
Jun 17, 2021	45.22	45.22	43.59	43.63	425,489	-1.63(-3.59%)
Jun 16, 2021	44.99	45.52	44.69	45.26	683,035	+0.01(+0.02%)
Jun 15, 2021	44.99	45.66	44.34	45.25	918,009	+0.39(+0.86%)
Jun 14, 2021	44.98	45.48	44.58	44.86	438,697	-0.13(-0.29%)
Jun 11, 2021	45.20	45.47	44.79	44.99	537,888	+0.05(+0.11%)
Jun 10, 2021	46.36	46.36	44.83	44.95	561,540	-0.95(-2.06%)
Jun 09, 2021	46.21	46.21	45.70	45.89	479,670	-0.34(-0.74%)
Jun 08, 2021	45.97	46.31	45.42	46.23	660,235	+0.28(+0.62%)
Jun 07, 2021	45.04	46.07	44.97	45.95	764,279	+1.18(+2.64%)
Jun 04, 2021	44.59	44.82	44.16	44.77	325,889	+0.14(+0.32%)
Jun 03, 2021	44.52	44.76	44.09	44.62	449,656	-0.30(-0.67%)
Jun 02, 2021	45.36	45.58	44.66	44.93	676,074	-0.43(-0.94%)
Jun 01, 2021	45.36	45.75	44.94	45.35	677,353	+0.14(+0.31%)
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%)