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 (%)
Mar 28, 2024	59.13	59.90	59.13	59.51	457,552	+0.47(+0.80%)
Mar 27, 2024	57.72	59.10	57.72	59.04	433,924	+1.45(+2.52%)
Mar 26, 2024	58.31	58.42	57.45	57.59	556,713	-0.36(-0.62%)
Mar 25, 2024	57.50	58.56	57.50	57.95	354,047	+0.25(+0.43%)
Mar 22, 2024	58.42	58.59	57.49	57.70	454,520	-0.77(-1.32%)
Mar 21, 2024	58.21	58.67	57.78	58.47	690,305	+0.44(+0.76%)
Mar 20, 2024	55.78	58.55	55.70	58.03	689,249	+2.17(+3.88%)
Mar 19, 2024	54.48	55.88	54.48	55.86	646,320	+1.44(+2.65%)
Mar 18, 2024	55.17	55.54	54.38	54.42	418,332	-0.91(-1.64%)
Mar 15, 2024	55.01	55.88	54.85	55.33	2,099,526	+0.01(+0.02%)
Mar 14, 2024	55.75	56.28	54.97	55.32	431,208	-0.56(-1.00%)
Mar 13, 2024	55.62	56.36	55.54	55.88	563,933	+0.22(+0.40%)
Mar 12, 2024	55.20	55.98	55.13	55.66	505,726	+0.29(+0.52%)
Mar 11, 2024	53.39	55.45	53.39	55.37	634,183	+1.68(+3.13%)
Mar 08, 2024	54.14	54.66	53.61	53.69	403,920	-0.01(-0.02%)
Mar 07, 2024	53.98	54.58	53.50	53.70	472,057	+0.13(+0.24%)
Mar 06, 2024	53.56	54.27	53.27	53.57	492,047	+0.17(+0.32%)
Mar 05, 2024	53.15	53.85	52.90	53.40	476,809	+0.12(+0.22%)
Mar 04, 2024	53.35	54.36	53.15	53.28	392,555	-0.02(-0.04%)

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.