Indicators

Essent Group Ltd (NY: ESNT )

56.70 +0.61 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.87	42.20	41.16	41.17	556,950	-0.58(-1.40%)
Feb 27, 2018	42.78	43.06	41.70	41.76	430,565	-1.03(-2.41%)
Feb 26, 2018	43.35	43.50	42.57	42.79	286,917	-0.20(-0.47%)
Feb 23, 2018	42.40	42.99	42.01	42.99	536,215	+0.77(+1.82%)
Feb 22, 2018	43.20	43.52	42.12	42.22	621,863	-0.81(-1.89%)
Feb 21, 2018	42.95	43.79	42.95	43.04	543,761	+0.26(+0.62%)
Feb 20, 2018	42.92	43.27	42.55	42.77	498,846	-0.36(-0.83%)
Feb 16, 2018		43.13	43.13	43.13	0	+0.33(+0.77%)
Feb 15, 2018	43.49	43.59	42.78	42.80	1,047,085	-0.54(-1.24%)
Feb 14, 2018	41.44	43.48	41.40	43.34	999,262	+1.60(+3.83%)
Feb 13, 2018	40.67	41.81	40.42	41.74	1,118,549	+0.89(+2.17%)
Feb 12, 2018	40.81	41.55	39.93	40.85	1,653,499	+0.75(+1.87%)
Feb 09, 2018	40.11	40.45	37.63	40.11	1,704,654	+0.48(+1.22%)
Feb 08, 2018	41.11	41.40	39.11	39.62	988,205	-1.49(-3.62%)
Feb 07, 2018	40.86	41.68	40.40	41.11	706,107	+0.23(+0.56%)
Feb 06, 2018	40.22	41.76	39.36	40.88	1,137,111	-0.61(-1.47%)
Feb 05, 2018	42.33	42.78	40.62	41.49	620,046	-1.27(-2.97%)
Feb 02, 2018	43.60	43.92	42.64	42.76	594,832	-0.88(-2.01%)

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.