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 (%)
Jul 31, 2017	34.54	35.20	34.46	35.07	284,380	+0.63(+1.83%)
Jul 28, 2017	34.54	34.58	34.23	34.44	258,277	-0.05(-0.13%)
Jul 27, 2017	34.64	35.20	34.32	34.49	439,644	-0.04(-0.11%)
Jul 26, 2017	35.07	35.17	34.48	34.53	355,021	-0.48(-1.38%)
Jul 25, 2017	35.41	35.76	34.83	35.01	384,257	+0.24(+0.68%)
Jul 24, 2017	35.32	35.59	34.71	34.77	419,081	-0.53(-1.50%)
Jul 21, 2017	35.40	35.60	35.15	35.30	554,681	-0.39(-1.10%)
Jul 20, 2017	35.67	35.87	35.33	35.70	349,143	+0.12(+0.33%)
Jul 19, 2017	35.66	35.94	35.43	35.58	382,603	-0.09(-0.26%)
Jul 18, 2017	35.35	35.97	35.34	35.67	652,639	+0.12(+0.33%)
Jul 17, 2017	35.41	35.63	35.10	35.55	508,923	+0.14(+0.39%)
Jul 14, 2017	35.18	35.60	35.07	35.41	467,390	-0.01(-0.03%)
Jul 13, 2017	35.33	35.53	35.02	35.42	415,388	+0.03(+0.08%)
Jul 12, 2017	35.04	35.60	34.81	35.39	466,233	+0.46(+1.31%)
Jul 11, 2017	35.12	35.26	34.75	34.94	610,185	-0.22(-0.62%)
Jul 10, 2017	36.15	36.16	35.15	35.16	1,118,652	-0.62(-1.74%)
Jul 07, 2017	35.14	35.84	34.85	35.78	838,056	+0.86(+2.46%)
Jul 06, 2017	34.77	35.15	34.32	34.92	564,666	+0.06(+0.18%)
Jul 05, 2017	34.78	35.24	34.54	34.86	419,817	+0.11(+0.32%)

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.