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 (%)
Dec 29, 2017		39.65	39.65	39.65	0	-1.08(-2.65%)
Dec 28, 2017	40.57	40.83	40.48	40.73	276,855	+0.16(+0.41%)
Dec 27, 2017	41.33	41.33	40.36	40.56	370,442	-0.65(-1.57%)
Dec 26, 2017	41.18	41.48	41.04	41.21	344,286	+0.05(+0.11%)
Dec 22, 2017	41.96	41.96	40.69	41.17	677,677	-0.79(-1.89%)
Dec 21, 2017	42.36	42.54	41.74	41.96	510,091	-0.26(-0.63%)
Dec 20, 2017	41.89	42.89	41.89	42.22	873,371	+1.02(+2.48%)
Dec 19, 2017	41.87	42.08	40.92	41.20	544,341	-0.57(-1.36%)
Dec 18, 2017	41.39	41.80	41.38	41.77	618,701	+0.78(+1.89%)
Dec 15, 2017	41.03	41.49	40.85	40.99	1,638,048	+0.11(+0.27%)
Dec 14, 2017	41.84	41.97	40.76	40.88	860,013	-0.85(-2.03%)
Dec 13, 2017	42.33	42.62	41.69	41.73	614,511	-0.68(-1.59%)
Dec 12, 2017	42.73	42.98	42.40	42.41	523,762	-0.29(-0.68%)
Dec 11, 2017	43.01	43.18	42.52	42.70	706,575	+0.18(+0.43%)
Dec 08, 2017	42.04	42.56	41.50	42.52	937,724	+0.00(+0.00%)
Dec 07, 2017	41.40	42.14	41.39		1,003,454	+0.00(+0.00%)
Dec 06, 2017	41.28	41.82	41.13	41.59	539,034	+0.01(+0.02%)
Dec 05, 2017	41.79	42.13	41.49	41.59	888,073	+0.02(+0.04%)
Dec 04, 2017	41.99	42.06	41.99	41.57	989,118	+0.41(+1.00%)

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.