Indicators

Essent Group Ltd (NY: ESNT )

56.83 +0.18 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.37	35.20	33.95	33.96	626,837	-0.50(-1.44%)
Apr 27, 2017	35.80	35.80	34.24	34.46	814,244	-1.25(-3.50%)
Apr 26, 2017	34.91	36.14	34.87	35.71	632,224	+0.85(+2.45%)
Apr 25, 2017	34.80	35.28	34.76	34.86	459,141	+0.29(+0.85%)
Apr 24, 2017	35.08	35.30	34.52	34.56	542,081	+0.04(+0.11%)
Apr 21, 2017	34.87	34.90	33.41	34.52	1,295,467	-0.94(-2.64%)
Apr 20, 2017	35.63	36.19	35.19	35.46	629,375	-0.07(-0.21%)
Apr 19, 2017	35.16	36.25	35.16	35.53	1,492,434	+0.72(+2.06%)
Apr 18, 2017	34.57	34.89	34.44	34.82	293,213	+0.12(+0.34%)
Apr 17, 2017	33.73	34.74	33.69	34.70	374,422	+0.91(+2.69%)
Apr 13, 2017	34.59	34.63	33.73	33.79	597,273	-0.89(-2.57%)
Apr 12, 2017	34.87	35.36	34.57	34.68	619,052	-0.17(-0.50%)
Apr 11, 2017	34.01	34.88	33.96	34.86	506,476	+0.80(+2.34%)
Apr 10, 2017	33.64	34.19	33.44	34.06	597,404	+0.46(+1.37%)
Apr 07, 2017	33.52	33.83	33.04	33.60	755,068	-0.11(-0.33%)
Apr 06, 2017	33.65	33.79	33.02	33.71	989,951	+0.12(+0.36%)
Apr 05, 2017	33.59	34.92	33.52	33.59	1,976,768	+0.20(+0.60%)
Apr 04, 2017	33.03	33.48	32.90	33.39	439,456	+0.32(+0.97%)

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.