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 (%)
Sep 30, 2019	44.55	44.55	43.60	43.67	719,570	-0.72(-1.63%)
Sep 27, 2019	45.47	45.62	44.21	44.39	468,451	-0.89(-1.96%)
Sep 26, 2019	45.22	45.47	44.74	45.28	364,759	+0.02(+0.04%)
Sep 25, 2019	44.79	45.45	43.59	45.26	555,460	+0.38(+0.86%)
Sep 24, 2019	45.07	45.51	44.66	44.87	585,868	-0.17(-0.39%)
Sep 23, 2019	47.05	47.29	44.66	45.05	1,146,320	-2.01(-4.26%)
Sep 20, 2019	45.52	47.66	45.52	47.05	2,229,591	+1.76(+3.88%)
Sep 19, 2019	44.63	45.76	44.63	45.30	666,393	+0.73(+1.64%)
Sep 18, 2019	44.59	44.77	44.14	44.56	482,137	-0.08(-0.18%)
Sep 17, 2019	44.33	44.66	44.04	44.65	591,153	+0.10(+0.23%)
Sep 16, 2019	43.47	44.65	43.31	44.55	411,454	+0.74(+1.69%)
Sep 13, 2019	44.61	44.67	43.67	43.80	761,901	-0.54(-1.22%)
Sep 12, 2019	45.38	45.42	44.30	44.34	532,037	-0.99(-2.18%)
Sep 11, 2019	45.04	45.46	44.28	45.33	559,123	+0.66(+1.48%)
Sep 10, 2019	45.52	45.52	44.09	44.67	512,076	-0.75(-1.65%)
Sep 09, 2019	44.39	45.55	44.21	45.42	496,278	+1.28(+2.91%)
Sep 06, 2019	44.86	45.78	44.06	44.14	547,490	-0.66(-1.47%)
Sep 05, 2019	44.76	45.41	44.41	44.80	460,849	+0.60(+1.35%)
Sep 04, 2019	44.79	44.80	43.93	44.21	311,943	-0.14(-0.31%)

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.