Indicators

Essent Group Ltd (NY: ESNT )

56.02 -0.45 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.52	40.77	39.36	40.40	972,046	+0.86(+2.17%)
Sep 27, 2018	39.41	39.82	39.05	39.54	460,291	+0.26(+0.65%)
Sep 26, 2018	39.87	39.98	39.27	39.28	656,363	-0.52(-1.31%)
Sep 25, 2018	40.38	40.38	39.71	39.80	736,066	-0.46(-1.13%)
Sep 24, 2018	40.53	40.76	39.93	40.26	437,969	-0.41(-1.01%)
Sep 21, 2018	40.67	40.93	40.48	40.67	1,521,712	+0.24(+0.59%)
Sep 20, 2018	40.92	41.21	40.36	40.43	569,669	-0.27(-0.67%)
Sep 19, 2018	40.49	40.97	40.29	40.71	617,616	+0.16(+0.38%)
Sep 18, 2018	40.79	40.90	40.41	40.55	461,749	-0.30(-0.74%)
Sep 17, 2018	41.43	41.63	40.48	40.85	628,872	-0.47(-1.13%)
Sep 14, 2018	40.86	41.63	40.67	41.32	725,146	+0.59(+1.46%)
Sep 13, 2018	41.06	41.25	40.60	40.73	582,226	-0.28(-0.69%)
Sep 12, 2018	41.26	41.32	40.72	41.01	758,516	-0.30(-0.73%)
Sep 11, 2018	40.83	41.46	40.73	41.31	699,700	+0.41(+1.00%)
Sep 10, 2018	40.67	40.97	40.45	40.90	562,986	+0.35(+0.86%)
Sep 07, 2018	40.61	40.82	40.33	40.55	1,001,731	+0.05(+0.14%)
Sep 06, 2018	40.31	40.78	39.99	40.50	775,919	+0.09(+0.23%)
Sep 05, 2018	39.98	41.01	39.98	40.41	998,722	+0.40(+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.