Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.11	40.42	39.78	40.21	335,188	+0.39(+0.97%)
Jul 28, 2022	39.55	39.86	38.93	39.82	295,194	+0.46(+1.17%)
Jul 27, 2022	39.23	39.49	38.78	39.36	369,529	+0.34(+0.86%)
Jul 26, 2022	39.05	39.37	38.87	39.02	297,374	-0.39(-0.98%)
Jul 25, 2022	38.70	39.42	38.60	39.41	333,692	+0.99(+2.58%)
Jul 22, 2022	38.73	39.06	38.12	38.42	342,316	-0.18(-0.47%)
Jul 21, 2022	38.17	38.60	37.65	38.60	399,025	+0.18(+0.48%)
Jul 20, 2022	38.15	38.54	37.85	38.42	348,688	+0.29(+0.76%)
Jul 19, 2022	37.45	38.33	37.24	38.13	438,150	+1.03(+2.78%)
Jul 18, 2022	37.98	38.45	36.96	37.10	456,335	-0.78(-2.06%)
Jul 15, 2022	37.86	38.12	37.12	37.88	428,820	+0.71(+1.92%)
Jul 14, 2022	36.67	37.20	36.45	37.16	248,589	-0.36(-0.95%)
Jul 13, 2022	37.15	37.71	36.80	37.52	362,142	+0.09(+0.23%)
Jul 12, 2022	37.20	37.94	37.20	37.43	260,297	+0.07(+0.18%)
Jul 11, 2022	37.16	37.78	37.16	37.37	329,384	-0.13(-0.36%)
Jul 08, 2022	37.48	37.67	37.08	37.50	273,051	+0.13(+0.33%)
Jul 07, 2022	37.32	37.83	37.32	37.38	301,365	+0.25(+0.67%)
Jul 06, 2022	36.80	37.54	36.49	37.13	325,192	-0.09(-0.23%)
Jul 05, 2022	37.03	37.38	36.37	37.21	458,150	-0.84(-2.20%)
Jul 01, 2022	37.00	38.07	37.00	38.05	316,460	+0.60(+1.59%)
Jun 30, 2022	37.12	38.06	36.81	37.45	488,373	-0.15(-0.41%)
Jun 29, 2022	37.51	37.63	37.00	37.61	557,497	-0.03(-0.08%)
Jun 28, 2022	38.31	38.48	37.60	37.64	484,799	-0.29(-0.76%)
Jun 27, 2022	38.17	38.45	37.71	37.93	515,301	+0.04(+0.10%)
Jun 24, 2022	36.78	37.97	36.62	37.89	1,641,972	+1.48(+4.07%)
Jun 23, 2022	35.38	36.48	35.38	36.40	546,304	+0.98(+2.77%)
Jun 22, 2022	35.05	35.61	34.93	35.42	430,033	-0.16(-0.46%)
Jun 21, 2022	36.38	36.38	35.42	35.59	982,932	+0.03(+0.08%)
Jun 17, 2022	34.72	35.69	34.37	35.56	1,504,546	+1.21(+3.53%)
Jun 16, 2022	36.34	36.44	34.20	34.34	750,630	-2.81(-7.57%)
Jun 15, 2022	38.06	38.14	36.58	37.15	720,897	-0.15(-0.41%)
Jun 14, 2022	37.09	37.70	36.88	37.31	803,199	-0.09(-0.23%)
Jun 13, 2022	38.47	38.52	37.11	37.40	545,330	-1.94(-4.94%)
Jun 10, 2022	40.15	40.52	39.27	39.34	417,020	-1.63(-3.97%)
Jun 09, 2022	41.13	41.64	40.96	40.97	371,436	-0.41(-1.00%)
Jun 08, 2022	41.91	41.91	41.04	41.38	436,112	-0.75(-1.78%)
Jun 07, 2022	41.02	42.18	41.02	42.13	408,280	+0.85(+2.05%)
Jun 06, 2022	41.18	41.55	40.90	41.29	359,146	+0.54(+1.32%)
Jun 03, 2022	40.81	41.22	40.47	40.75	353,414	-0.58(-1.40%)
Jun 02, 2022	40.85	41.32	40.52	41.32	461,403	+0.54(+1.32%)
Jun 01, 2022	41.38	41.38	40.14	40.78	553,225	-0.41(-1.00%)
May 31, 2022	40.74	41.30	40.34	41.20	672,066	+0.26(+0.64%)
May 27, 2022	40.46	40.96	40.23	40.94	341,376	+0.43(+1.06%)
May 26, 2022	39.60	40.76	39.43	40.51	728,035	+1.22(+3.10%)
May 25, 2022	38.50	39.54	38.50	39.29	534,154	+0.65(+1.69%)
May 24, 2022	39.09	39.14	38.04	38.64	522,689	-0.63(-1.61%)
May 23, 2022	39.48	39.91	38.94	39.27	641,630	+0.49(+1.26%)
May 20, 2022	39.95	40.26	37.94	38.78	669,738	-0.83(-2.10%)
May 19, 2022	38.77	40.08	38.75	39.62	1,043,612	+0.43(+1.10%)
May 18, 2022	40.55	40.95	39.06	39.19	1,059,927	-1.62(-3.97%)
May 17, 2022	39.48	40.82	39.30	40.80	1,164,988	+2.00(+5.16%)
May 16, 2022	38.74	39.13	38.26	38.80	1,009,272	-0.16(-0.42%)
May 13, 2022	39.07	39.43	38.65	38.97	1,061,331	+0.31(+0.79%)
May 12, 2022	38.83	38.95	37.95	38.66	793,239	-0.13(-0.35%)
May 11, 2022	39.54	40.02	38.74	38.79	834,789	-0.41(-1.05%)
May 10, 2022	39.65	39.70	38.53	39.20	983,254	-0.22(-0.56%)
May 09, 2022	39.99	40.45	39.37	39.42	1,181,835	-0.96(-2.37%)
May 06, 2022	39.69	40.83	39.01	40.38	1,062,759	+0.69(+1.74%)
May 05, 2022	40.77	41.02	39.15	39.69	563,710	-1.54(-3.74%)
May 04, 2022	40.44	41.26	39.88	41.24	451,271	+0.89(+2.21%)
May 03, 2022	39.35	40.53	39.12	40.34	444,218	+1.09(+2.78%)