Indicators

Essent Group Ltd (NY: ESNT )

55.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.77	31.04	29.88	30.62	19,850,124	-0.65(-2.07%)
May 28, 2020	33.20	33.37	31.00	31.27	4,478,532	-3.40(-9.81%)
May 27, 2020	33.41	35.03	32.95	34.67	6,373,389	+4.30(+14.15%)
May 26, 2020	30.27	31.13	29.44	30.37	1,964,767	+2.45(+8.80%)
May 22, 2020	28.83	28.89	27.26	27.91	772,217	-0.79(-2.74%)
May 21, 2020	29.61	29.74	27.94	28.70	1,425,875	-1.17(-3.91%)
May 20, 2020	28.22	29.93	27.81	29.87	1,461,603	+2.48(+9.07%)
May 19, 2020	26.52	28.18	25.95	27.39	1,418,253	+0.46(+1.72%)
May 18, 2020	26.63	27.32	26.06	26.92	1,216,620	+2.11(+8.51%)
May 15, 2020	24.70	25.71	24.30	24.81	1,203,230	-0.11(-0.45%)
May 14, 2020	23.21	25.30	22.85	24.92	1,780,807	+1.19(+5.00%)
May 13, 2020	25.01	25.12	23.11	23.73	845,834	-1.45(-5.77%)
May 12, 2020	26.40	26.85	25.19	25.19	1,495,132	-1.32(-5.00%)
May 11, 2020	25.80	26.83	25.01	26.51	1,747,537	+0.69(+2.69%)
May 08, 2020	29.46	29.66	25.68	25.82	1,572,284	-1.01(-3.76%)
May 07, 2020	24.92	26.95	24.92	26.83	1,303,063	+2.53(+10.41%)
May 06, 2020	24.56	25.06	24.11	24.30	846,016	-0.48(-1.94%)
May 05, 2020	24.70	25.92	24.56	24.78	931,402	+0.69(+2.85%)
May 04, 2020	23.31	24.21	22.51	24.10	1,067,322	+0.01(+0.04%)

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.