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 (%)
Apr 29, 2022	39.27	39.87	38.48	38.63	451,165	-1.04(-2.62%)
Apr 28, 2022	39.14	39.84	38.79	39.67	334,157	+1.02(+2.64%)
Apr 27, 2022	38.52	39.13	38.38	38.65	364,705	-0.14(-0.37%)
Apr 26, 2022	38.97	39.42	38.76	38.79	501,414	-0.80(-2.02%)
Apr 25, 2022	39.06	39.59	38.24	39.59	694,090	+0.36(+0.92%)
Apr 22, 2022	41.17	41.35	39.18	39.23	1,062,936	-2.26(-5.44%)
Apr 21, 2022	42.19	42.40	41.45	41.49	955,596	-0.30(-0.73%)
Apr 20, 2022	41.41	42.10	41.30	41.79	663,731	+0.85(+2.07%)
Apr 19, 2022	40.20	41.02	40.20	40.94	694,296	+0.75(+1.87%)
Apr 18, 2022	39.62	40.48	39.62	40.19	543,375	+0.46(+1.15%)
Apr 14, 2022	39.19	39.78	38.99	39.73	521,723	+0.63(+1.61%)
Apr 13, 2022	37.96	39.16	37.96	39.10	491,943	+0.87(+2.27%)
Apr 12, 2022	38.75	39.31	38.11	38.24	667,431	-0.31(-0.82%)
Apr 11, 2022	39.01	39.34	38.31	38.55	714,959	+0.19(+0.50%)
Apr 08, 2022	38.25	38.64	37.81	38.36	708,946	+0.10(+0.27%)
Apr 07, 2022	37.90	38.35	37.52	38.26	702,759	+0.23(+0.60%)
Apr 06, 2022	38.69	38.97	37.77	38.03	1,585,516	-0.67(-1.72%)
Apr 05, 2022	38.51	39.05	38.32	38.69	611,614	+0.05(+0.12%)
Apr 04, 2022	38.68	38.74	38.03	38.65	570,842	-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.