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 26, 2021	38.39	39.44	38.15	38.49	1,305,836	+0.03(+0.07%)
Feb 25, 2021	40.72	41.03	37.85	38.46	1,441,519	-1.90(-4.72%)
Feb 24, 2021	39.81	40.78	39.55	40.36	1,138,031	+0.56(+1.41%)
Feb 23, 2021	40.60	41.01	39.07	39.80	1,020,577	-0.62(-1.52%)
Feb 22, 2021	40.93	41.35	40.35	40.42	956,136	-0.86(-2.08%)
Feb 19, 2021	38.48	41.52	37.67	41.28	1,344,293	+0.78(+1.94%)
Feb 18, 2021	41.32	41.32	40.06	40.50	614,448	-1.00(-2.41%)
Feb 17, 2021	41.26	42.15	41.26	41.49	501,085	-0.12(-0.29%)
Feb 16, 2021	40.67	42.02	40.66	41.62	756,385	+0.98(+2.41%)
Feb 12, 2021	41.19	41.47	40.49	40.64	717,513	-0.91(-2.18%)
Feb 11, 2021	41.68	42.00	40.85	41.54	1,010,338	-0.21(-0.51%)
Feb 10, 2021	42.22	42.74	41.56	41.76	591,710	-0.28(-0.67%)
Feb 09, 2021	41.71	42.18	40.81	42.04	465,825	+0.37(+0.90%)
Feb 08, 2021	40.81	41.69	40.57	41.66	385,647	+0.90(+2.20%)
Feb 05, 2021	41.56	41.56	40.38	40.77	476,592	-0.21(-0.50%)
Feb 04, 2021	39.58	41.26	39.30	40.97	726,074	+1.45(+3.66%)
Feb 03, 2021	40.43	40.85	39.28	39.52	1,068,105	-1.25(-3.07%)
Feb 02, 2021	40.97	41.33	40.32	40.78	815,747	+0.43(+1.06%)

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.