Indicators

Essent Group Ltd (NY: ESNT )

56.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.01	37.24	36.91	36.98	516,078	-0.02(-0.05%)
Sep 28, 2017	36.75	37.09	36.35	37.00	882,262	+0.25(+0.67%)
Sep 27, 2017	36.66	36.96	36.12	36.75	1,034,477	+0.43(+1.18%)
Sep 26, 2017	35.70	36.42	35.50	36.33	1,019,704	+0.72(+2.03%)
Sep 25, 2017	36.02	36.02	35.25	35.60	403,481	-0.51(-1.42%)
Sep 22, 2017	35.96	36.34	35.65	36.12	394,344	+0.10(+0.28%)
Sep 21, 2017	35.95	36.24	35.70	36.02	537,369	+0.05(+0.15%)
Sep 20, 2017	36.23	36.36	35.81	35.96	640,063	-0.32(-0.88%)
Sep 19, 2017	35.96	36.44	35.96	36.28	516,833	+0.30(+0.84%)
Sep 18, 2017	35.76	36.23	35.71	35.98	602,044	+0.29(+0.82%)
Sep 15, 2017	35.36	35.91	35.21	35.69	1,343,089	+0.29(+0.83%)
Sep 14, 2017	35.48	36.14	35.32	35.39	977,834	-0.08(-0.23%)
Sep 13, 2017	35.60	35.70	35.40	35.48	509,915	-0.15(-0.41%)
Sep 12, 2017	35.16	35.64	34.73	35.62	842,118	+1.39(+4.05%)
Sep 11, 2017	33.83	34.40	33.65	34.23	725,450	+0.79(+2.38%)
Sep 08, 2017	32.90	33.74	32.80	33.44	875,713	+0.41(+1.24%)
Sep 07, 2017	33.69	33.76	32.65	33.03	1,111,962	-0.70(-2.08%)
Sep 06, 2017	34.24	34.65	33.73	33.73	577,080	-0.33(-0.97%)
Sep 05, 2017	35.21	35.46	33.95	34.06	583,432	-1.53(-4.31%)

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.