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 (%)
Jan 31, 2023	41.46	42.75	41.35	42.65	788,221	+1.32(+3.19%)
Jan 30, 2023	41.35	41.78	41.16	41.33	974,051	-0.27(-0.65%)
Jan 27, 2023	41.33	41.94	41.29	41.61	742,027	+0.27(+0.66%)
Jan 26, 2023	40.13	41.40	40.09	41.33	568,449	+1.44(+3.62%)
Jan 25, 2023	39.16	39.99	39.04	39.89	318,431	+0.51(+1.30%)
Jan 24, 2023	39.48	39.85	39.31	39.38	269,053	-0.20(-0.51%)
Jan 23, 2023	39.67	40.23	39.47	39.58	366,893	-0.06(-0.15%)
Jan 20, 2023	39.18	39.65	38.83	39.64	348,189	+0.60(+1.54%)
Jan 19, 2023	38.75	39.10	38.16	39.04	408,151	+0.12(+0.30%)
Jan 18, 2023	38.75	39.98	38.70	38.92	365,585	+0.14(+0.35%)
Jan 17, 2023	38.80	38.92	38.55	38.79	272,677	+0.01(+0.03%)
Jan 13, 2023	38.50	39.06	38.39	38.78	297,606	-0.04(-0.10%)
Jan 12, 2023	38.85	39.13	38.49	38.82	431,432	+0.19(+0.50%)
Jan 11, 2023	38.01	38.74	37.99	38.62	419,139	+0.78(+2.07%)
Jan 10, 2023	36.93	37.87	36.73	37.84	342,719	+0.75(+2.01%)
Jan 09, 2023	37.46	37.93	37.05	37.09	340,024	-0.25(-0.67%)
Jan 06, 2023	36.75	37.37	35.88	37.34	524,378	-0.01(-0.03%)
Jan 05, 2023	37.65	37.83	37.25	37.35	372,603	-0.92(-2.40%)
Jan 04, 2023	38.65	38.88	37.93	38.27	367,998	+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.