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 (%)
Mar 28, 2024	58.84	59.60	58.84	59.21	459,836	+0.47(+0.80%)
Mar 27, 2024	57.43	58.81	57.43	58.75	436,090	+1.44(+2.52%)
Mar 26, 2024	58.02	58.13	57.16	57.30	559,492	-0.36(-0.62%)
Mar 25, 2024	57.21	58.27	57.21	57.66	355,814	+0.25(+0.43%)
Mar 22, 2024	58.13	58.30	57.21	57.41	456,788	-0.77(-1.32%)
Mar 21, 2024	57.92	58.38	57.49	58.18	693,750	+0.44(+0.76%)
Mar 20, 2024	55.50	58.25	55.43	57.74	692,689	+2.16(+3.88%)
Mar 19, 2024	54.21	55.61	54.21	55.58	649,546	+1.43(+2.65%)
Mar 18, 2024	54.90	55.26	54.11	54.15	420,420	-0.91(-1.64%)
Mar 15, 2024	54.74	55.60	54.58	55.06	2,110,006	+0.01(+0.02%)
Mar 14, 2024	55.47	56.00	54.70	55.05	433,360	-0.56(-1.00%)
Mar 13, 2024	55.34	56.08	55.26	55.60	566,748	+0.22(+0.40%)
Mar 12, 2024	54.93	55.70	54.86	55.38	508,250	+0.29(+0.52%)
Mar 11, 2024	53.12	55.17	53.12	55.09	637,349	+1.67(+3.13%)
Mar 08, 2024	53.87	54.39	53.34	53.42	405,936	-0.01(-0.02%)
Mar 07, 2024	53.71	54.31	53.23	53.43	474,413	+0.13(+0.24%)
Mar 06, 2024	53.29	54.00	53.01	53.30	494,504	+0.17(+0.32%)
Mar 05, 2024	52.89	53.58	52.64	53.13	479,189	+0.12(+0.22%)
Mar 04, 2024	53.09	54.09	52.89	53.02	394,514	-0.02(-0.04%)

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.