Indicators

Essent Group Ltd (NY: ESNT )

56.83 +0.18 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.46	40.07	38.68	38.82	448,924	-1.04(-2.62%)
Apr 28, 2022	39.34	40.04	38.98	39.86	332,497	+1.02(+2.64%)
Apr 27, 2022	38.72	39.33	38.57	38.84	362,894	-0.14(-0.37%)
Apr 26, 2022	39.17	39.62	38.95	38.98	498,923	-0.80(-2.02%)
Apr 25, 2022	39.25	39.79	38.43	39.79	690,643	+0.36(+0.92%)
Apr 22, 2022	41.38	41.56	39.38	39.42	1,057,656	-2.27(-5.44%)
Apr 21, 2022	42.40	42.61	41.66	41.69	950,850	-0.31(-0.73%)
Apr 20, 2022	41.62	42.31	41.50	42.00	660,435	+0.85(+2.07%)
Apr 19, 2022	40.40	41.22	40.40	41.15	690,847	+0.76(+1.87%)
Apr 18, 2022	39.82	40.68	39.82	40.39	540,676	+0.46(+1.15%)
Apr 14, 2022	39.39	39.98	39.18	39.93	519,132	+0.63(+1.61%)
Apr 13, 2022	38.15	39.36	38.15	39.30	489,500	+0.87(+2.27%)
Apr 12, 2022	38.95	39.51	38.30	38.43	664,116	-0.32(-0.82%)
Apr 11, 2022	39.20	39.54	38.50	38.74	711,408	+0.19(+0.50%)
Apr 08, 2022	38.44	38.83	38.00	38.55	705,424	+0.11(+0.27%)
Apr 07, 2022	38.09	38.54	37.71	38.45	699,269	+0.23(+0.60%)
Apr 06, 2022	38.89	39.17	37.96	38.22	1,577,641	-0.67(-1.72%)
Apr 05, 2022	38.71	39.24	38.51	38.89	608,576	+0.05(+0.12%)
Apr 04, 2022	38.88	38.93	38.22	38.84	568,006	-0.24(-0.61%)

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.