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 (%)
May 29, 2020	30.61	30.88	29.72	30.46	19,954,584	-0.65(-2.07%)
May 28, 2020	33.03	33.20	30.84	31.10	4,502,100	-3.38(-9.81%)
May 27, 2020	33.23	34.84	32.78	34.49	6,406,929	+4.28(+14.15%)
May 26, 2020	30.11	30.96	29.29	30.21	1,975,107	+2.44(+8.80%)
May 22, 2020	28.68	28.73	27.12	27.77	776,281	-0.78(-2.74%)
May 21, 2020	29.45	29.58	27.79	28.55	1,433,379	-1.16(-3.91%)
May 20, 2020	28.07	29.78	27.67	29.71	1,469,294	+2.47(+9.07%)
May 19, 2020	26.38	28.03	25.81	27.24	1,425,717	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.93	26.78	1,223,022	+2.10(+8.51%)
May 15, 2020	24.57	25.57	24.17	24.68	1,209,562	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.79	1,790,178	+1.18(+5.00%)
May 13, 2020	24.88	24.99	22.99	23.61	850,285	-1.45(-5.77%)
May 12, 2020	26.26	26.71	25.06	25.06	1,503,000	-1.32(-5.00%)
May 11, 2020	25.67	26.69	24.88	26.38	1,756,733	+0.69(+2.69%)
May 08, 2020	29.31	29.51	25.55	25.68	1,580,558	-1.00(-3.76%)
May 07, 2020	24.79	26.81	24.79	26.69	1,309,920	+2.52(+10.41%)
May 06, 2020	24.43	24.93	23.98	24.17	850,468	-0.48(-1.94%)
May 05, 2020	24.57	25.79	24.43	24.65	936,303	+0.68(+2.85%)
May 04, 2020	23.19	24.08	22.39	23.97	1,072,938	+0.01(+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.