Indicators

Essent Group Ltd (NY: ESNT )

55.97 +0.24 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.56	40.89	38.85	39.06	844,977	-1.73(-4.24%)
Jan 28, 2021	40.15	41.62	39.75	40.79	1,021,042	+1.26(+3.19%)
Jan 27, 2021	39.60	40.10	38.47	39.53	970,325	-1.12(-2.76%)
Jan 26, 2021	42.38	42.38	40.53	40.65	788,650	-1.35(-3.22%)
Jan 25, 2021	42.23	42.33	41.10	42.00	599,632	-0.77(-1.81%)
Jan 22, 2021	43.09	43.27	39.75	42.78	2,036,728	-0.92(-2.09%)
Jan 21, 2021	45.46	45.75	43.28	43.69	1,239,203	-1.47(-3.25%)
Jan 20, 2021	44.07	45.28	44.02	45.16	943,293	+1.03(+2.33%)
Jan 19, 2021	44.77	44.89	43.73	44.13	1,066,343	-0.78(-1.75%)
Jan 15, 2021	44.55	45.33	44.45	44.91	525,192	-0.35(-0.76%)
Jan 14, 2021	45.41	45.74	44.85	45.26	543,649	+0.28(+0.62%)
Jan 13, 2021	45.42	45.42	44.11	44.98	798,816	-0.18(-0.39%)
Jan 12, 2021	45.59	46.25	44.58	45.16	681,556	-0.26(-0.58%)
Jan 11, 2021	44.15	45.60	43.91	45.42	1,094,884	+0.67(+1.50%)
Jan 08, 2021	43.91	44.84	43.43	44.75	1,285,458	+0.78(+1.78%)
Jan 07, 2021	42.75	44.21	42.75	43.96	772,938	+1.58(+3.72%)
Jan 06, 2021	40.75	42.75	40.73	42.38	1,147,887	+2.57(+6.45%)
Jan 05, 2021	39.50	40.39	39.42	39.82	818,410	+0.45(+1.14%)

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.