Indicators

Essent Group Ltd (NY: ESNT )

56.83 +0.18 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.64	41.74	40.54	41.59	364,250	+0.95(+2.34%)
Apr 27, 2023	39.94	40.76	39.94	40.64	534,820	+0.80(+2.02%)
Apr 26, 2023	39.88	40.42	39.73	39.83	323,235	-0.42(-1.05%)
Apr 25, 2023	40.21	40.44	39.98	40.25	318,900	-0.44(-1.08%)
Apr 24, 2023	40.85	40.97	40.55	40.69	211,805	-0.27(-0.67%)
Apr 21, 2023	40.96	41.06	40.54	40.97	308,225	+0.01(+0.02%)
Apr 20, 2023	40.93	41.14	40.69	40.96	294,320	-0.11(-0.26%)
Apr 19, 2023	40.80	41.11	40.61	41.07	257,433	+0.20(+0.48%)
Apr 18, 2023	40.97	41.03	40.64	40.87	257,768	-0.06(-0.14%)
Apr 17, 2023	40.54	40.96	40.36	40.93	260,911	+0.11(+0.26%)
Apr 14, 2023	40.87	41.00	40.42	40.82	334,274	+0.17(+0.41%)
Apr 13, 2023	40.37	40.73	40.10	40.66	275,013	+0.31(+0.78%)
Apr 12, 2023	40.32	40.63	40.00	40.34	319,303	+0.31(+0.78%)
Apr 11, 2023	39.26	40.16	39.26	40.03	445,108	+1.09(+2.79%)
Apr 10, 2023	38.83	39.11	38.61	38.94	394,891	-0.01(-0.03%)
Apr 06, 2023	38.85	39.23	38.74	38.95	267,148	+0.23(+0.58%)
Apr 05, 2023	38.03	38.81	38.03	38.73	381,669	+0.29(+0.76%)
Apr 04, 2023	39.44	39.45	38.23	38.43	445,943	-0.92(-2.34%)

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.