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 28, 2017	34.19	35.02	33.77	33.79	630,135	-0.49(-1.44%)
Apr 27, 2017	35.61	35.61	34.06	34.28	818,529	-1.24(-3.50%)
Apr 26, 2017	34.73	35.95	34.69	35.52	635,551	+0.85(+2.45%)
Apr 25, 2017	34.62	35.09	34.58	34.67	461,557	+0.29(+0.85%)
Apr 24, 2017	34.90	35.11	34.34	34.38	544,934	+0.04(+0.11%)
Apr 21, 2017	34.69	34.72	33.24	34.34	1,302,284	-0.93(-2.64%)
Apr 20, 2017	35.44	36.00	35.00	35.28	632,687	-0.07(-0.21%)
Apr 19, 2017	34.97	36.06	34.97	35.35	1,500,287	+0.71(+2.06%)
Apr 18, 2017	34.39	34.71	34.26	34.64	294,756	+0.12(+0.34%)
Apr 17, 2017	33.55	34.56	33.51	34.52	376,392	+0.90(+2.69%)
Apr 13, 2017	34.41	34.44	33.55	33.61	600,416	-0.89(-2.57%)
Apr 12, 2017	34.69	35.17	34.39	34.50	622,310	-0.17(-0.50%)
Apr 11, 2017	33.83	34.70	33.78	34.67	509,141	+0.79(+2.34%)
Apr 10, 2017	33.47	34.01	33.27	33.88	600,548	+0.46(+1.37%)
Apr 07, 2017	33.34	33.65	32.87	33.42	759,042	-0.11(-0.33%)
Apr 06, 2017	33.48	33.61	32.85	33.53	995,160	+0.12(+0.36%)
Apr 05, 2017	33.41	34.74	33.35	33.41	1,987,171	+0.20(+0.60%)
Apr 04, 2017	32.86	33.30	32.73	33.21	441,768	+0.32(+0.97%)

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.