Indicators

Essent Group Ltd (NY: ESNT )

56.47 -0.31 (-0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.00	37.23	36.90	36.97	516,217	-0.02(-0.05%)
Sep 28, 2017	36.74	37.08	36.34	36.99	882,500	+0.25(+0.67%)
Sep 27, 2017	36.65	36.95	36.12	36.74	1,034,755	+0.43(+1.18%)
Sep 26, 2017	35.70	36.41	35.49	36.32	1,019,978	+0.72(+2.03%)
Sep 25, 2017	36.01	36.01	35.24	35.59	403,590	-0.51(-1.42%)
Sep 22, 2017	35.95	36.33	35.64	36.11	394,450	+0.10(+0.28%)
Sep 21, 2017	35.94	36.23	35.70	36.01	537,514	+0.05(+0.15%)
Sep 20, 2017	36.22	36.35	35.80	35.95	640,235	-0.32(-0.88%)
Sep 19, 2017	35.95	36.43	35.95	36.27	516,972	+0.30(+0.84%)
Sep 18, 2017	35.75	36.22	35.70	35.97	602,206	+0.29(+0.82%)
Sep 15, 2017	35.35	35.91	35.20	35.68	1,343,451	+0.29(+0.83%)
Sep 14, 2017	35.47	36.13	35.31	35.38	978,097	-0.08(-0.23%)
Sep 13, 2017	35.59	35.69	35.39	35.47	510,052	-0.15(-0.41%)
Sep 12, 2017	35.15	35.63	34.72	35.61	842,345	+1.39(+4.05%)
Sep 11, 2017	33.82	34.39	33.64	34.23	725,646	+0.79(+2.38%)
Sep 08, 2017	32.89	33.73	32.79	33.43	875,948	+0.41(+1.24%)
Sep 07, 2017	33.68	33.75	32.64	33.02	1,112,262	-0.70(-2.08%)
Sep 06, 2017	34.23	34.64	33.72	33.72	577,235	-0.33(-0.97%)
Sep 05, 2017	35.20	35.45	33.94	34.05	583,589	-1.53(-4.31%)

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.