Indicators

Essent Group Ltd (NY: ESNT )

56.47 -0.31 (-0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.45	39.64	39.17	39.38	441,065	-0.16(-0.39%)
Feb 27, 2019	39.66	39.87	39.23	39.54	313,234	-0.11(-0.28%)
Feb 26, 2019	39.67	40.06	39.34	39.65	521,232	-0.16(-0.39%)
Feb 25, 2019	40.64	41.04	39.77	39.80	734,619	-0.65(-1.60%)
Feb 22, 2019	40.54	40.83	40.30	40.45	769,838	+0.08(+0.20%)
Feb 21, 2019	40.65	40.73	40.16	40.37	412,157	-0.32(-0.79%)
Feb 20, 2019	40.90	40.97	40.42	40.69	544,135	-0.25(-0.60%)
Feb 19, 2019	40.47	41.14	40.19	40.94	592,650	+0.41(+1.01%)
Feb 15, 2019	39.58	40.98	39.58	40.52	1,288,613	+1.31(+3.33%)
Feb 14, 2019	38.83	39.27	38.56	39.22	702,763	+0.08(+0.21%)
Feb 13, 2019	38.74	39.33	38.64	39.14	758,136	+0.39(+1.01%)
Feb 12, 2019	37.89	38.81	37.89	38.74	612,116	+1.07(+2.83%)
Feb 11, 2019	38.16	38.21	37.22	37.68	578,606	-0.17(-0.46%)
Feb 08, 2019	37.69	38.33	36.59	37.85	883,320	+0.47(+1.27%)
Feb 07, 2019	37.47	37.77	37.10	37.37	610,374	-0.04(-0.10%)
Feb 06, 2019	37.35	37.61	37.19	37.41	363,769	+0.07(+0.20%)
Feb 05, 2019	37.38	37.58	36.97	37.34	524,275	-0.03(-0.07%)
Feb 04, 2019	36.95	37.39	36.77	37.37	711,508	+0.38(+1.04%)

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.