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 28, 2023	41.56	42.07	41.56	41.62	642,006	-0.08(-0.19%)
Feb 27, 2023	41.99	42.03	41.49	41.69	394,271	+0.14(+0.33%)
Feb 24, 2023	41.10	41.59	40.99	41.56	350,837	-0.15(-0.35%)
Feb 23, 2023	41.35	41.76	40.78	41.70	355,547	+0.55(+1.34%)
Feb 22, 2023	40.94	41.46	40.82	41.15	590,785	+0.15(+0.35%)
Feb 21, 2023	41.67	41.91	40.81	41.01	504,493	-1.14(-2.71%)
Feb 17, 2023	42.30	42.30	41.80	42.15	583,059	+0.16(+0.37%)
Feb 16, 2023	41.89	42.71	41.89	42.00	364,852	-0.40(-0.94%)
Feb 15, 2023	41.97	42.44	41.94	42.39	356,617	+0.10(+0.23%)
Feb 14, 2023	42.10	42.65	41.86	42.30	447,993	+0.17(+0.41%)
Feb 13, 2023	41.12	42.23	41.12	42.12	558,600	+1.10(+2.69%)
Feb 10, 2023	40.63	41.47	40.19	41.02	487,997	-0.10(-0.24%)
Feb 09, 2023	42.00	42.09	41.06	41.11	416,364	-0.52(-1.26%)
Feb 08, 2023	41.73	42.27	41.57	41.64	301,373	-0.52(-1.24%)
Feb 07, 2023	41.19	42.27	41.07	42.16	519,615	+0.57(+1.37%)
Feb 06, 2023	42.42	42.61	41.57	41.59	600,938	-1.22(-2.85%)
Feb 03, 2023	42.66	43.27	42.43	42.81	464,583	-0.13(-0.29%)
Feb 02, 2023	43.21	43.61	42.66	42.94	517,866	+0.02(+0.05%)

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.