Indicators

Essent Group Ltd (NY: ESNT )

56.37 -0.41 (-0.72%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.90	40.21	39.58	40.00	336,952	+0.38(+0.97%)
Jul 28, 2022	39.35	39.65	38.72	39.61	296,748	+0.46(+1.17%)
Jul 27, 2022	39.03	39.29	38.58	39.15	371,473	+0.34(+0.86%)
Jul 26, 2022	38.85	39.16	38.67	38.82	298,938	-0.38(-0.98%)
Jul 25, 2022	38.50	39.21	38.40	39.20	335,448	+0.99(+2.58%)
Jul 22, 2022	38.53	38.86	37.92	38.22	344,117	-0.18(-0.47%)
Jul 21, 2022	37.97	38.40	37.45	38.40	401,125	+0.18(+0.48%)
Jul 20, 2022	37.95	38.33	37.65	38.22	350,523	+0.29(+0.76%)
Jul 19, 2022	37.26	38.13	37.05	37.93	440,456	+1.02(+2.78%)
Jul 18, 2022	37.78	38.24	36.77	36.90	458,736	-0.78(-2.06%)
Jul 15, 2022	37.66	37.92	36.92	37.68	431,076	+0.71(+1.92%)
Jul 14, 2022	36.48	37.01	36.26	36.97	249,897	-0.35(-0.95%)
Jul 13, 2022	36.96	37.52	36.61	37.32	364,048	+0.09(+0.23%)
Jul 12, 2022	37.01	37.75	37.01	37.24	261,666	+0.07(+0.18%)
Jul 11, 2022	36.97	37.58	36.97	37.17	331,117	-0.13(-0.36%)
Jul 08, 2022	37.29	37.48	36.88	37.31	274,488	+0.12(+0.33%)
Jul 07, 2022	37.12	37.63	37.12	37.18	302,951	+0.25(+0.67%)
Jul 06, 2022	36.61	37.34	36.30	36.93	326,903	-0.09(-0.23%)
Jul 05, 2022	36.84	37.18	36.17	37.02	460,561	-0.83(-2.20%)

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.