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 28, 2021	45.42	45.44	44.64	44.99	768,735	-0.35(-0.77%)
May 27, 2021	45.58	45.94	45.25	45.33	909,196	+0.26(+0.58%)
May 26, 2021	44.00	45.12	43.86	45.07	571,746	+1.15(+2.62%)
May 25, 2021	44.62	44.94	43.86	43.92	613,679	-0.58(-1.31%)
May 24, 2021	45.13	45.17	44.23	44.50	400,071	-0.47(-1.04%)
May 21, 2021	45.42	45.75	44.76	44.97	433,086	+0.13(+0.29%)
May 20, 2021	44.85	44.95	44.22	44.84	487,216	+0.01(+0.02%)
May 19, 2021	44.19	44.86	43.82	44.83	508,991	-0.09(-0.21%)
May 18, 2021	45.22	45.54	44.88	44.92	752,697	-0.10(-0.23%)
May 17, 2021	44.10	45.19	44.10	45.02	732,039	+0.49(+1.09%)
May 14, 2021	44.58	44.76	43.91	44.54	1,206,560	+0.07(+0.17%)
May 13, 2021	43.20	44.84	43.20	44.46	1,378,173	+1.30(+3.02%)
May 12, 2021	43.57	44.17	42.98	43.16	1,313,172	-0.45(-1.03%)
May 11, 2021	44.15	44.69	43.44	43.61	1,731,707	-1.52(-3.36%)
May 10, 2021	46.27	46.45	45.03	45.13	1,217,523	-1.44(-3.10%)
May 07, 2021	47.11	48.48	46.25	46.57	1,289,671	+0.28(+0.61%)
May 06, 2021	48.77	48.82	45.61	46.29	1,066,336	-2.44(-5.00%)
May 05, 2021	48.82	49.26	47.74	48.73	967,546	-0.35(-0.71%)
May 04, 2021	48.95	49.28	48.51	49.07	723,520	-0.34(-0.68%)

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.