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 29, 2024	53.44	53.44	52.35	53.04	563,807	+0.18(+0.34%)
Feb 28, 2024	51.79	53.28	51.79	52.86	499,512	+0.80(+1.54%)
Feb 27, 2024	51.97	52.20	51.63	52.06	313,372	+0.27(+0.52%)
Feb 26, 2024	51.93	52.37	51.76	51.79	353,010	-0.56(-1.08%)
Feb 23, 2024	51.79	52.91	51.78	52.35	353,147	+0.56(+1.09%)
Feb 22, 2024	52.15	52.29	51.47	51.79	534,886	-0.38(-0.72%)
Feb 21, 2024	51.60	52.31	51.41	52.16	455,645	+0.74(+1.44%)
Feb 20, 2024	51.31	51.77	51.17	51.42	574,825	-0.42(-0.80%)
Feb 16, 2024	52.75	52.87	51.81	51.84	755,820	-1.10(-2.08%)
Feb 15, 2024	52.08	52.97	51.82	52.94	737,394	+1.26(+2.43%)
Feb 14, 2024	51.73	51.80	50.92	51.68	765,880	+0.47(+0.91%)
Feb 13, 2024	51.59	52.35	50.81	51.21	885,443	-1.32(-2.51%)
Feb 12, 2024	51.65	52.89	51.64	52.53	982,037	+1.30(+2.53%)
Feb 09, 2024	54.08	54.08	50.15	51.23	1,100,750	-1.15(-2.19%)
Feb 08, 2024	52.44	52.66	51.53	52.38	740,011	-0.23(-0.43%)
Feb 07, 2024	53.39	53.39	52.49	52.61	521,727	-0.72(-1.36%)
Feb 06, 2024	53.01	53.79	53.01	53.33	573,234	+0.32(+0.60%)
Feb 05, 2024	53.73	53.73	52.54	53.02	354,193	-1.15(-2.12%)
Feb 02, 2024	54.17	54.76	54.13	54.16	469,127	-0.42(-0.76%)

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.