Indicators

Essent Group Ltd (NY: ESNT )

56.38 -0.40 (-0.70%)

Streaming Delayed Price Updated: 1:01 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.47	42.76	41.37	42.66	788,009	+1.32(+3.19%)
Jan 30, 2023	41.37	41.79	41.17	41.35	973,789	-0.27(-0.65%)
Jan 27, 2023	41.35	41.95	41.30	41.62	741,827	+0.27(+0.66%)
Jan 26, 2023	40.14	41.41	40.11	41.35	568,296	+1.44(+3.62%)
Jan 25, 2023	39.18	40.00	39.05	39.90	318,345	+0.51(+1.30%)
Jan 24, 2023	39.50	39.86	39.32	39.39	268,981	-0.20(-0.51%)
Jan 23, 2023	39.68	40.24	39.48	39.59	366,794	-0.06(-0.15%)
Jan 20, 2023	39.19	39.66	38.84	39.65	348,096	+0.60(+1.54%)
Jan 19, 2023	38.76	39.11	38.17	39.05	408,041	+0.12(+0.30%)
Jan 18, 2023	38.76	39.99	38.71	38.93	365,486	+0.14(+0.35%)
Jan 17, 2023	38.81	38.93	38.56	38.80	272,604	+0.01(+0.03%)
Jan 13, 2023	38.51	39.07	38.40	38.79	297,526	-0.04(-0.10%)
Jan 12, 2023	38.86	39.14	38.50	38.83	431,316	+0.19(+0.50%)
Jan 11, 2023	38.02	38.75	38.00	38.63	419,026	+0.78(+2.07%)
Jan 10, 2023	36.94	37.88	36.74	37.85	342,627	+0.75(+2.01%)
Jan 09, 2023	37.47	37.94	37.06	37.10	339,932	-0.25(-0.67%)
Jan 06, 2023	36.76	37.38	35.89	37.35	524,237	-0.01(-0.03%)
Jan 05, 2023	37.66	37.84	37.26	37.36	372,503	-0.92(-2.40%)
Jan 04, 2023	38.66	38.89	37.94	38.28	367,899	+0.02(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.