Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	44.32	45.00	44.28	44.68	543,458	+0.43(+0.97%)
Aug 30, 2021	45.20	45.20	44.22	44.25	291,689	-0.77(-1.70%)
Aug 27, 2021	43.86	45.10	43.86	45.01	518,489	+1.10(+2.50%)
Aug 26, 2021	44.48	44.70	43.89	43.92	360,199	-0.62(-1.40%)
Aug 25, 2021	44.70	45.01	44.52	44.54	420,404	-0.13(-0.30%)
Aug 24, 2021	44.32	44.97	44.32	44.67	271,157	+0.44(+1.00%)
Aug 23, 2021	44.37	44.44	43.88	44.23	482,594	+0.08(+0.17%)
Aug 20, 2021	43.19	44.19	43.04	44.15	481,591	+0.82(+1.90%)
Aug 19, 2021	43.71	44.09	43.15	43.33	468,671	-0.98(-2.22%)
Aug 18, 2021	43.98	44.99	43.77	44.32	1,194,787	+0.20(+0.45%)
Aug 17, 2021	44.18	44.41	43.59	44.12	406,896	-0.62(-1.39%)
Aug 16, 2021	44.55	45.10	44.14	44.74	398,365	-0.26(-0.57%)
Aug 13, 2021	44.79	45.22	44.61	45.00	408,302	+0.11(+0.25%)
Aug 12, 2021	45.49	45.49	44.31	44.88	906,448	-0.40(-0.88%)
Aug 11, 2021	44.86	45.76	44.44	45.28	703,937	+0.45(+1.01%)
Aug 10, 2021	44.49	45.10	44.09	44.83	482,326	+0.08(+0.17%)
Aug 09, 2021	45.30	45.46	44.68	44.75	762,446	-0.53(-1.17%)
Aug 06, 2021	44.90	45.59	44.35	45.28	944,626	+1.57(+3.59%)
Aug 05, 2021	43.28	44.02	43.14	43.71	835,862	+0.86(+2.01%)
Aug 04, 2021	42.28	43.35	42.08	42.85	807,215	+0.20(+0.47%)
Aug 03, 2021	42.47	42.87	41.56	42.65	517,236	+0.12(+0.29%)
Aug 02, 2021	43.10	43.90	42.42	42.53	1,148,052	-0.17(-0.40%)
Jul 30, 2021	42.32	43.41	42.23	42.70	629,910	+0.12(+0.29%)
Jul 29, 2021	42.34	42.92	41.99	42.58	448,793	+0.71(+1.69%)
Jul 28, 2021	41.48	42.32	40.99	41.87	455,618	+0.73(+1.77%)
Jul 27, 2021	40.79	41.43	40.61	41.14	385,168	-0.21(-0.50%)
Jul 26, 2021	41.59	42.05	41.15	41.35	272,881	-0.01(-0.02%)
Jul 23, 2021	41.30	41.56	41.11	41.36	325,689	+0.43(+1.04%)
Jul 22, 2021	41.31	41.51	40.51	40.93	324,263	-0.67(-1.61%)
Jul 21, 2021	41.48	42.41	41.48	41.60	482,819	+0.52(+1.27%)
Jul 20, 2021	40.07	41.55	40.07	41.08	1,075,053	+0.96(+2.40%)
Jul 19, 2021	40.54	41.13	39.83	40.12	689,292	-1.40(-3.37%)
Jul 16, 2021	42.32	42.34	41.44	41.52	560,137	-0.45(-1.08%)
Jul 15, 2021	41.30	42.34	41.13	41.97	469,491	+0.21(+0.50%)
Jul 14, 2021	41.81	42.27	41.35	41.76	474,382	+0.25(+0.59%)
Jul 13, 2021	41.93	42.18	41.46	41.52	795,504	-0.86(-2.03%)
Jul 12, 2021	41.12	42.59	40.74	42.38	721,992	+0.86(+2.07%)
Jul 09, 2021	41.45	41.63	41.17	41.52	478,875	+0.68(+1.67%)
Jul 08, 2021	40.66	41.64	40.44	40.84	678,775	-0.51(-1.23%)
Jul 07, 2021	41.59	42.19	41.23	41.35	436,948	-0.52(-1.24%)
Jul 06, 2021	42.50	42.52	41.52	41.87	517,338	-0.99(-2.32%)
Jul 02, 2021	43.50	43.50	42.63	42.86	467,288	-0.34(-0.79%)
Jul 01, 2021	42.77	43.35	42.67	43.20	869,564	+0.71(+1.67%)
Jun 30, 2021	42.60	42.97	42.43	42.49	572,466	-0.44(-1.03%)
Jun 29, 2021	43.73	43.94	42.90	42.94	368,787	-0.52(-1.20%)
Jun 28, 2021	44.38	44.62	42.78	43.46	695,573	-0.91(-2.05%)
Jun 25, 2021	43.87	44.79	43.81	44.36	1,396,444	+0.65(+1.49%)
Jun 24, 2021	43.78	43.84	43.24	43.71	350,091	+0.16(+0.37%)
Jun 23, 2021	43.86	44.02	43.50	43.55	401,528	-0.21(-0.48%)
Jun 22, 2021	43.17	44.08	42.87	43.76	538,871	+0.32(+0.74%)
Jun 21, 2021	42.83	43.48	42.62	43.44	633,409	+1.22(+2.89%)
Jun 18, 2021	43.10	43.80	41.90	42.22	1,284,607	-1.43(-3.27%)
Jun 17, 2021	45.23	45.23	43.60	43.64	425,375	-1.63(-3.59%)
Jun 16, 2021	45.01	45.53	44.70	45.27	682,851	+0.01(+0.02%)
Jun 15, 2021	45.01	45.68	44.35	45.26	917,762	+0.39(+0.86%)
Jun 14, 2021	45.00	45.50	44.59	44.87	438,579	-0.13(-0.29%)
Jun 11, 2021	45.21	45.48	44.81	45.01	537,743	+0.05(+0.11%)
Jun 10, 2021	46.38	46.38	44.84	44.96	561,389	-0.95(-2.06%)
Jun 09, 2021	46.22	46.22	45.71	45.90	479,541	-0.34(-0.74%)
Jun 08, 2021	45.98	46.32	45.43	46.24	660,057	+0.28(+0.62%)
Jun 07, 2021	45.05	46.08	44.99	45.96	764,074	+1.18(+2.64%)
Jun 04, 2021	44.60	44.84	44.17	44.78	325,802	+0.14(+0.32%)
Jun 03, 2021	44.53	44.77	44.10	44.64	449,535	-0.30(-0.67%)
Jun 02, 2021	45.37	45.60	44.67	44.94	675,893	-0.43(-0.94%)