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, 2023	52.89	52.89	52.21	52.21	371,317	-0.58(-1.11%)
Dec 28, 2023	52.61	53.12	52.42	52.80	246,459	+0.09(+0.17%)
Dec 27, 2023	52.69	52.97	52.61	52.71	260,516	-0.04(-0.08%)
Dec 26, 2023	52.83	53.10	52.57	52.75	251,026	+0.08(+0.15%)
Dec 22, 2023	52.50	52.86	52.46	52.67	360,000	+0.42(+0.80%)
Dec 21, 2023	51.71	52.34	51.41	52.25	501,775	+0.78(+1.52%)
Dec 20, 2023	51.59	52.46	51.37	51.47	658,101	-0.11(-0.21%)
Dec 19, 2023	50.80	51.92	50.59	51.58	553,602	+0.93(+1.84%)
Dec 18, 2023	50.58	51.09	50.32	50.65	461,433	+0.26(+0.51%)
Dec 15, 2023	51.95	51.95	50.32	50.39	1,826,951	-1.49(-2.86%)
Dec 14, 2023	51.96	52.24	51.34	51.88	609,139	+0.68(+1.33%)
Dec 13, 2023	49.97	51.23	49.87	51.19	658,185	+1.50(+3.03%)
Dec 12, 2023	49.37	50.11	49.17	49.69	342,068	+0.22(+0.44%)
Dec 11, 2023	48.92	49.68	48.92	49.47	357,884	+0.50(+1.03%)
Dec 08, 2023	48.37	49.22	48.24	48.97	402,189	+0.59(+1.23%)
Dec 07, 2023	47.91	48.39	47.60	48.37	445,032	+0.68(+1.43%)
Dec 06, 2023	48.25	48.77	47.60	47.69	439,224	-0.34(-0.70%)
Dec 05, 2023	48.81	48.89	48.00	48.03	365,272	-0.86(-1.76%)
Dec 04, 2023	48.50	49.13	48.50	48.89	412,560	+0.33(+0.67%)

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.