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 (%)
May 29, 2020	30.61	30.89	29.73	30.47	19,949,216	-0.65(-2.07%)
May 28, 2020	33.04	33.20	30.84	31.11	4,500,889	-3.38(-9.81%)
May 27, 2020	33.24	34.85	32.79	34.49	6,405,205	+4.28(+14.15%)
May 26, 2020	30.12	30.97	29.30	30.22	1,974,576	+2.44(+8.80%)
May 22, 2020	28.69	28.74	27.13	27.77	776,072	-0.78(-2.74%)
May 21, 2020	29.46	29.59	27.80	28.56	1,432,993	-1.16(-3.91%)
May 20, 2020	28.08	29.78	27.67	29.72	1,468,899	+2.47(+9.07%)
May 19, 2020	26.39	28.04	25.82	27.25	1,425,333	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.94	26.79	1,222,693	+2.10(+8.51%)
May 15, 2020	24.58	25.58	24.17	24.69	1,209,237	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.80	1,789,697	+1.18(+5.00%)
May 13, 2020	24.89	25.00	23.00	23.62	850,056	-1.45(-5.77%)
May 12, 2020	26.27	26.71	25.06	25.06	1,502,595	-1.32(-5.00%)
May 11, 2020	25.67	26.70	24.89	26.38	1,756,261	+0.69(+2.69%)
May 08, 2020	29.31	29.52	25.55	25.69	1,580,133	-1.00(-3.76%)
May 07, 2020	24.80	26.82	24.80	26.70	1,309,568	+2.52(+10.41%)
May 06, 2020	24.44	24.94	23.99	24.18	850,240	-0.48(-1.94%)
May 05, 2020	24.58	25.79	24.44	24.66	936,051	+0.68(+2.84%)
May 04, 2020	23.19	24.09	22.40	23.98	1,072,650	+0.01(+0.04%)

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.