FinancialContent is the trusted provider of stock market information to the media industry.
Essent Group Ltd (NY: ESNT)
54.27 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 54.25 54.60 53.92 54.27 558,436 +0.41(+0.76%)
Nov 18, 2019 53.76 54.15 53.47 53.86 386,013 +0.13(+0.24%)
Nov 15, 2019 54.59 54.64 53.66 53.73 580,600 -0.62(-1.14%)
Nov 14, 2019 53.86 54.44 53.86 54.35 397,321 +0.23(+0.42%)
Nov 13, 2019 53.17 54.24 52.92 54.12 507,291 +0.42(+0.78%)
Nov 12, 2019 53.34 54.00 52.98 53.70 525,237 +0.37(+0.69%)
Nov 11, 2019 53.18 53.73 52.64 53.33 332,473 -0.34(-0.63%)
Nov 08, 2019 53.50 53.75 49.91 53.67 758,600 +1.02(+1.94%)
Nov 07, 2019 52.81 53.26 52.25 52.65 551,997 +0.33(+0.63%)
Nov 06, 2019 52.34 52.99 51.84 52.32 418,918 -0.13(-0.25%)
Nov 05, 2019 52.59 52.62 52.00 52.45 310,482 +0.15(+0.29%)
Nov 04, 2019 52.50 52.63 52.13 52.30 252,790 +0.23(+0.44%)
Nov 01, 2019 52.40 52.49 51.81 52.07 316,600 -0.02(-0.04%)
Oct 31, 2019 51.65 52.19 51.23 52.09 514,096 +0.30(+0.58%)
Oct 30, 2019 52.40 52.44 51.59 51.79 511,944 -0.65(-1.24%)
Oct 29, 2019 52.62 53.09 52.33 52.44 387,500 -0.28(-0.53%)
Oct 28, 2019 53.24 53.66 52.42 52.72 509,436 -0.19(-0.36%)
Oct 25, 2019 52.39 53.62 52.31 52.91 451,200 +0.43(+0.82%)
Oct 24, 2019 52.73 52.85 52.02 52.48 304,319 -0.09(-0.17%)
Oct 23, 2019 52.36 52.82 51.91 52.57 472,437 +0.11(+0.21%)
Oct 22, 2019 51.61 53.16 51.58 52.46 700,605 +1.05(+2.04%)
Oct 21, 2019 50.92 51.85 50.92 51.41 517,733 +0.87(+1.72%)
Oct 18, 2019 49.80 50.77 49.80 50.54 599,800 +0.53(+1.06%)
Oct 17, 2019 49.73 50.32 49.53 50.01 429,320 +0.41(+0.83%)
Oct 16, 2019 49.37 49.76 49.14 49.60 446,687 +0.15(+0.30%)
Oct 15, 2019 48.31 49.83 48.18 49.45 448,306 +1.12(+2.32%)
Oct 14, 2019 48.61 48.94 48.19 48.33 187,841 -0.51(-1.04%)
Oct 11, 2019 48.60 49.44 48.58 48.84 472,600 +1.00(+2.09%)
Oct 10, 2019 47.75 48.24 47.55 47.84 396,468 +0.48(+1.01%)
Oct 09, 2019 47.30 47.60 46.85 47.36 300,203 +0.54(+1.15%)
Oct 08, 2019 46.91 47.63 46.75 46.82 449,630 -0.68(-1.43%)
Oct 07, 2019 47.57 48.06 47.48 47.50 320,906 -0.39(-0.81%)
Oct 04, 2019 46.73 47.90 46.73 47.89 378,200 +1.29(+2.77%)
Oct 03, 2019 46.73 46.97 45.92 46.60 830,523 -0.39(-0.83%)
Oct 02, 2019 47.34 47.43 46.45 46.99 607,254 -0.88(-1.84%)
Oct 01, 2019 48.06 48.75 47.69 47.87 449,474 +0.20(+0.42%)
Sep 30, 2019 48.63 48.63 47.60 47.67 659,125 -0.79(-1.63%)
Sep 27, 2019 49.64 49.80 48.26 48.46 429,100 -0.97(-1.96%)
Sep 26, 2019 49.37 49.64 48.84 49.43 334,119 +0.02(+0.04%)
Sep 25, 2019 48.90 49.61 47.59 49.41 508,800 +0.42(+0.86%)
Sep 24, 2019 49.20 49.68 48.76 48.99 536,654 -0.19(-0.39%)
Sep 23, 2019 51.37 51.63 48.76 49.18 1,050,026 -2.19(-4.26%)
Sep 20, 2019 49.69 52.03 49.69 51.37 2,042,300 +1.92(+3.88%)
Sep 19, 2019 48.72 49.96 48.72 49.45 610,415 +0.80(+1.64%)
Sep 18, 2019 48.68 48.88 48.19 48.65 441,637 -0.09(-0.18%)
Sep 17, 2019 48.40 48.76 48.08 48.74 541,495 +0.11(+0.23%)
Sep 16, 2019 47.46 48.74 47.28 48.63 376,891 +0.81(+1.69%)
Sep 13, 2019 48.70 48.77 47.68 47.82 697,900 -0.59(-1.22%)
Sep 12, 2019 49.54 49.58 48.36 48.41 487,345 -1.08(-2.18%)
Sep 11, 2019 49.17 49.63 48.34 49.49 512,156 +0.72(+1.48%)
Sep 10, 2019 49.69 49.69 48.13 48.77 469,061 -0.82(-1.65%)
Sep 09, 2019 48.46 49.73 48.26 49.59 454,590 +1.40(+2.91%)
Sep 06, 2019 48.97 49.98 48.10 48.19 501,500 -0.72(-1.47%)
Sep 05, 2019 48.87 49.57 48.48 48.91 422,137 +0.65(+1.35%)
Sep 04, 2019 48.90 48.90 47.96 48.26 285,739 -0.15(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.