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 (%)
Jan 29, 2016	16.00	16.41	15.88	16.41	1,705,339	+0.43(+2.69%)
Jan 28, 2016	15.69	15.99	15.50	15.98	805,962	+0.42(+2.70%)
Jan 27, 2016	15.39	15.71	15.26	15.56	1,126,486	+0.11(+0.71%)
Jan 26, 2016	15.26	15.59	15.14	15.45	1,084,198	+0.25(+1.62%)
Jan 25, 2016	16.02	16.09	15.13	15.20	1,836,996	-0.89(-5.50%)
Jan 22, 2016	16.83	16.88	16.01	16.09	1,070,256	-0.62(-3.72%)
Jan 21, 2016	17.64	17.66	16.66	16.71	1,147,525	-0.92(-5.23%)
Jan 20, 2016	17.25	17.77	16.98	17.63	434,395	+0.14(+0.78%)
Jan 19, 2016	18.04	18.13	17.36	17.49	539,753	-0.37(-2.10%)
Jan 15, 2016	17.00	17.87	17.87	17.87	933,379	+0.43(+2.46%)
Jan 14, 2016	17.75	17.89	17.31	17.44	945,115	-0.26(-1.50%)
Jan 13, 2016	18.19	18.41	17.62	17.70	713,250	-0.49(-2.71%)
Jan 12, 2016	18.69	18.79	18.08	18.19	770,494	-0.35(-1.87%)
Jan 11, 2016	18.61	18.81	18.30	18.54	675,332	+0.01(+0.05%)
Jan 08, 2016	18.78	18.99	18.53	18.53	607,278	-0.15(-0.78%)
Jan 07, 2016	19.00	19.33	18.40	18.68	587,206	-0.65(-3.35%)
Jan 06, 2016	19.22	19.55	19.04	19.33	662,896	-0.14(-0.70%)
Jan 05, 2016	19.60	19.77	19.40	19.46	298,031	-0.11(-0.56%)

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.