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 (%)
Feb 28, 2020	39.50	40.42	39.09	40.08	1,373,280	-0.52(-1.29%)
Feb 27, 2020	41.03	42.29	40.55	40.61	1,369,820	-1.13(-2.71%)
Feb 26, 2020	43.08	43.49	41.67	41.74	1,060,120	-1.04(-2.43%)
Feb 25, 2020	43.31	43.72	42.50	42.78	1,259,058	-0.64(-1.48%)
Feb 24, 2020	43.25	43.82	42.91	43.42	898,576	-0.75(-1.71%)
Feb 21, 2020	44.34	44.50	43.85	44.17	863,879	-0.08(-0.19%)
Feb 20, 2020	43.34	44.52	43.04	44.25	998,728	+0.79(+1.82%)
Feb 19, 2020	45.33	45.52	43.46	43.46	1,723,357	-1.87(-4.13%)
Feb 18, 2020	44.78	45.85	44.55	45.34	1,037,296	+0.40(+0.88%)
Feb 14, 2020	46.85	47.07	44.09	44.94	1,815,943	-2.84(-5.94%)
Feb 13, 2020	47.13	48.02	46.97	47.78	667,161	+0.46(+0.97%)
Feb 12, 2020	48.41	48.67	47.28	47.32	1,652,727	-1.01(-2.09%)
Feb 11, 2020	47.75	48.60	47.75	48.33	632,426	+0.73(+1.52%)
Feb 10, 2020	47.55	47.63	47.02	47.61	422,591	-0.06(-0.12%)
Feb 07, 2020	47.78	47.93	47.08	47.66	611,846	-0.10(-0.21%)
Feb 06, 2020	47.78	48.65	47.45	47.76	514,339	+0.13(+0.27%)
Feb 05, 2020	47.27	47.75	47.00	47.63	501,598	+0.79(+1.69%)
Feb 04, 2020	46.85	47.41	46.66	46.85	488,272	+0.73(+1.57%)

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.