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 (%)
Jun 28, 2019	42.69	43.04	42.22	42.91	1,110,533	+0.28(+0.66%)
Jun 27, 2019	42.21	42.67	41.78	42.63	381,714	+0.48(+1.15%)
Jun 26, 2019	41.76	42.22	41.41	42.14	728,436	+0.68(+1.63%)
Jun 25, 2019	43.23	43.25	41.44	41.47	1,292,464	-1.78(-4.12%)
Jun 24, 2019	43.48	43.90	43.22	43.25	607,802	-0.14(-0.32%)
Jun 21, 2019	44.72	44.98	43.31	43.38	1,224,094	-1.61(-3.57%)
Jun 20, 2019	45.61	45.73	44.81	44.99	536,516	-0.29(-0.65%)
Jun 19, 2019	44.75	45.52	44.75	45.28	588,429	+0.47(+1.06%)
Jun 18, 2019	43.79	45.06	43.65	44.81	782,950	+1.16(+2.66%)
Jun 17, 2019	44.26	44.42	43.58	43.65	342,721	-0.58(-1.30%)
Jun 14, 2019	44.29	44.64	43.73	44.22	480,198	-0.16(-0.35%)
Jun 13, 2019	44.64	44.79	44.34	44.38	583,881	+0.01(+0.02%)
Jun 12, 2019	44.64	45.05	44.34	44.37	380,711	-0.36(-0.80%)
Jun 11, 2019	45.26	45.40	44.32	44.73	996,645	-0.33(-0.73%)
Jun 10, 2019	45.05	46.12	44.78	45.06	920,943	+0.49(+1.11%)
Jun 07, 2019	44.95	45.17	44.43	44.56	657,384	-0.15(-0.33%)
Jun 06, 2019	44.06	44.94	44.06	44.71	1,051,277	+0.70(+1.60%)
Jun 05, 2019	43.69	44.06	42.88	44.01	682,972	+0.72(+1.67%)
Jun 04, 2019	43.23	43.50	42.91	43.28	1,189,519	+0.55(+1.28%)

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.