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	39.47	40.08	38.69	38.83	448,804	-1.04(-2.62%)
Apr 28, 2022	39.35	40.05	38.99	39.88	332,407	+1.03(+2.64%)
Apr 27, 2022	38.73	39.34	38.58	38.85	362,796	-0.14(-0.37%)
Apr 26, 2022	39.18	39.63	38.97	38.99	498,789	-0.80(-2.02%)
Apr 25, 2022	39.26	39.80	38.44	39.80	690,457	+0.36(+0.92%)
Apr 22, 2022	41.39	41.57	39.39	39.43	1,057,371	-2.27(-5.44%)
Apr 21, 2022	42.41	42.62	41.67	41.71	950,594	-0.31(-0.73%)
Apr 20, 2022	41.63	42.32	41.51	42.01	660,257	+0.85(+2.07%)
Apr 19, 2022	40.41	41.24	40.41	41.16	690,662	+0.76(+1.87%)
Apr 18, 2022	39.83	40.69	39.83	40.40	540,531	+0.46(+1.15%)
Apr 14, 2022	39.40	39.99	39.20	39.94	518,992	+0.63(+1.61%)
Apr 13, 2022	38.16	39.37	38.16	39.31	489,368	+0.87(+2.27%)
Apr 12, 2022	38.96	39.52	38.31	38.44	663,937	-0.32(-0.82%)
Apr 11, 2022	39.21	39.55	38.51	38.75	711,216	+0.19(+0.50%)
Apr 08, 2022	38.45	38.84	38.01	38.56	705,234	+0.11(+0.27%)
Apr 07, 2022	38.10	38.55	37.72	38.46	699,080	+0.23(+0.60%)
Apr 06, 2022	38.90	39.18	37.97	38.23	1,577,217	-0.67(-1.72%)
Apr 05, 2022	38.72	39.25	38.52	38.90	608,413	+0.05(+0.12%)
Apr 04, 2022	38.89	38.94	38.23	38.85	567,853	-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.