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 (%)
Feb 27, 2015	21.22	21.55	21.18	21.20	288,512	+0.02(+0.09%)
Feb 26, 2015	21.12	21.40	21.10	21.19	316,451	+0.02(+0.09%)
Feb 25, 2015	21.00	21.32	20.98	21.17	251,169	+0.11(+0.52%)
Feb 24, 2015	21.36	21.53	20.89	21.06	775,551	-0.23(-1.07%)
Feb 23, 2015	21.45	21.50	21.09	21.29	517,718	-0.16(-0.72%)
Feb 20, 2015	21.58	21.68	21.05	21.44	630,511	-0.10(-0.47%)
Feb 19, 2015	21.85	22.00	21.52	21.54	565,682	-0.36(-1.63%)
Feb 18, 2015	22.01	22.04	21.75	21.90	398,565	-0.16(-0.75%)
Feb 17, 2015	22.41	22.63	21.83	22.06	389,181	-0.02(-0.08%)
Feb 13, 2015	22.16	22.08	22.08	22.08	1,079,104	+0.15(+0.67%)
Feb 12, 2015	22.17	22.20	20.89	21.93	1,179,404	-0.19(-0.87%)
Feb 11, 2015	22.24	22.42	22.07	22.13	250,249	-0.21(-0.94%)
Feb 10, 2015	22.38	22.55	21.97	22.34	313,988	+0.00(+0.00%)
Feb 09, 2015	22.64	22.70	22.07	22.34	248,272	-0.26(-1.13%)
Feb 06, 2015	22.73	22.82	22.47	22.59	385,150	-0.04(-0.16%)
Feb 05, 2015	22.24	22.70	22.07	22.63	235,021	+0.48(+2.19%)
Feb 04, 2015	21.92	22.27	21.77	22.14	155,883	+0.16(+0.75%)
Feb 03, 2015	21.66	22.04	21.50	21.98	208,457	+0.43(+1.99%)

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.