Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.70	47.89	46.69	46.81	691,184	-1.02(-2.13%)
Sep 28, 2023	47.43	48.15	47.33	47.83	338,108	+0.46(+0.96%)
Sep 27, 2023	47.89	47.89	47.11	47.37	320,919	-0.26(-0.54%)
Sep 26, 2023	47.91	48.15	47.40	47.63	338,413	-0.56(-1.17%)
Sep 25, 2023	47.65	48.35	48.15	48.19	277,419	+0.30(+0.62%)
Sep 22, 2023	47.95	48.37	47.89	47.90	497,407	-0.14(-0.29%)
Sep 21, 2023	48.46	48.52	48.00	48.03	425,907	-0.65(-1.34%)
Sep 20, 2023	49.48	49.66	48.68	48.69	458,427	-0.56(-1.15%)
Sep 19, 2023	49.55	49.76	49.21	49.25	419,705	-0.31(-0.62%)
Sep 18, 2023	49.12	49.74	48.99	49.56	425,736	+0.74(+1.52%)
Sep 15, 2023	48.41	48.82	48.38	48.82	1,152,787	+0.07(+0.14%)
Sep 14, 2023	48.87	49.26	48.49	48.75	488,371	+0.31(+0.63%)
Sep 13, 2023	49.44	49.59	48.26	48.44	492,469	-0.77(-1.57%)
Sep 12, 2023	49.11	49.49	49.08	49.21	301,751	+0.17(+0.34%)
Sep 11, 2023	49.40	49.53	48.93	49.04	348,359	-0.08(-0.16%)
Sep 08, 2023	48.75	49.39	48.69	49.12	314,941	+0.16(+0.32%)
Sep 07, 2023	49.13	49.39	48.77	48.96	421,866	-0.03(-0.06%)
Sep 06, 2023	48.85	49.20	48.74	48.99	500,866	+0.20(+0.41%)
Sep 05, 2023	49.90	49.91	48.25	48.80	607,595	-1.45(-2.88%)
Sep 01, 2023	49.98	50.52	49.98	50.24	293,430	+0.53(+1.08%)
Aug 31, 2023	49.77	50.15	49.55	49.71	553,327	-0.12(-0.24%)
Aug 30, 2023	49.72	50.21	49.72	49.83	305,792	-0.09(-0.18%)
Aug 29, 2023	49.74	50.00	49.37	49.91	328,401	+0.29(+0.58%)
Aug 28, 2023	49.67	50.27	49.58	49.63	309,556	-0.18(-0.36%)
Aug 25, 2023	49.79	50.27	49.40	49.81	276,478	+0.15(+0.30%)
Aug 24, 2023	49.23	50.05	49.23	49.66	312,457	+0.29(+0.58%)
Aug 23, 2023	49.05	49.40	48.75	49.37	262,491	+0.51(+1.05%)
Aug 22, 2023	49.46	49.47	48.81	48.86	286,739	-0.39(-0.80%)
Aug 21, 2023	49.56	49.77	49.09	49.25	345,575	-0.33(-0.66%)
Aug 18, 2023	49.12	49.85	49.12	49.58	570,065	-0.01(-0.02%)
Aug 17, 2023	49.96	50.03	49.40	49.59	328,182	-0.23(-0.45%)
Aug 16, 2023	50.85	51.28	49.79	49.82	320,988	-1.02(-2.01%)
Aug 15, 2023	51.18	51.57	50.82	50.84	366,238	-0.81(-1.56%)
Aug 14, 2023	51.27	51.74	51.17	51.65	260,968	+0.09(+0.17%)
Aug 11, 2023	51.00	51.71	51.00	51.56	244,127	+0.27(+0.52%)
Aug 10, 2023	52.07	52.49	51.13	51.29	322,814	-0.59(-1.14%)
Aug 09, 2023	51.99	52.43	51.79	51.88	364,803	-0.24(-0.45%)
Aug 08, 2023	51.94	52.14	51.60	52.12	434,264	-0.29(-0.54%)
Aug 07, 2023	52.46	52.85	51.81	52.41	428,849	+0.44(+0.85%)
Aug 04, 2023	50.90	52.82	49.70	51.96	820,656	+1.61(+3.19%)
Aug 03, 2023	49.60	50.56	49.60	50.36	1,035,381	+0.46(+0.93%)
Aug 02, 2023	48.64	50.28	48.62	49.89	716,319	+0.99(+2.03%)
Aug 01, 2023	48.63	48.95	48.45	48.90	289,524	+0.05(+0.10%)
Jul 31, 2023	48.95	49.22	48.60	48.85	406,213	-0.14(-0.28%)
Jul 28, 2023	49.49	49.49	48.69	48.99	417,955	-0.03(-0.06%)
Jul 27, 2023	49.53	49.61	48.75	49.02	372,933	-0.19(-0.38%)
Jul 26, 2023	48.76	49.37	48.76	49.21	369,903	+0.44(+0.91%)
Jul 25, 2023	48.85	49.36	48.71	48.76	423,047	-0.10(-0.20%)
Jul 24, 2023	48.37	48.89	48.27	48.86	497,412	+0.40(+0.83%)
Jul 21, 2023	48.96	49.08	48.35	48.46	589,348	-0.25(-0.51%)
Jul 20, 2023	48.62	48.72	48.27	48.70	671,435	+0.20(+0.41%)
Jul 19, 2023	48.35	48.61	48.15	48.51	481,949	+0.25(+0.51%)
Jul 18, 2023	48.08	48.45	48.00	48.26	271,708	+0.39(+0.82%)
Jul 17, 2023	46.94	48.08	46.88	47.87	566,446	+0.74(+1.57%)
Jul 14, 2023	47.25	47.25	46.61	47.13	336,258	-0.05(-0.10%)
Jul 13, 2023	46.91	47.23	46.84	47.18	438,192	+0.31(+0.65%)
Jul 12, 2023	47.02	47.03	46.66	46.87	399,838	+0.68(+1.47%)
Jul 11, 2023	45.98	46.29	45.96	46.19	367,161	+0.49(+1.08%)
Jul 10, 2023	45.11	45.98	45.07	45.70	343,088	+0.32(+0.72%)
Jul 07, 2023	44.98	45.70	44.98	45.37	598,904	+0.49(+1.10%)
Jul 06, 2023	45.04	45.14	44.28	44.88	589,176	-0.73(-1.60%)
Jul 05, 2023	46.22	46.29	45.61	45.61	326,375	-0.97(-2.07%)