Essent Group Ltd (ESNT) Historical Stock Data
59.49 ↓0.02 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESNT is up 0.46% a day on average. There have been 19 days where Essent Group Ltd closed green and 11 days where ESNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 59.13 | 59.51 | ↑$0.38 (0.64%) | 59.13 | 59.90 | 457.55K |
2024-03-27 | 57.72 | 59.04 | ↑$1.32 (2.29%) | 57.72 | 59.10 | 433.92K |
2024-03-26 | 58.31 | 57.59 | ↓$0.72 (-1.23%) | 57.45 | 58.42 | 556.71K |
2024-03-25 | 57.50 | 57.95 | ↑$0.45 (0.78%) | 57.50 | 58.56 | 354.05K |
2024-03-22 | 58.42 | 57.70 | ↓$0.72 (-1.23%) | 57.50 | 58.60 | 454.52K |
2024-03-21 | 58.21 | 58.47 | ↑$0.26 (0.45%) | 57.78 | 58.67 | 689.98K |
2024-03-20 | 55.78 | 58.03 | ↑$2.25 (4.03%) | 55.71 | 58.55 | 689.25K |
2024-03-19 | 54.48 | 55.86 | ↑$1.38 (2.53%) | 54.48 | 55.89 | 646.32K |
2024-03-18 | 55.17 | 54.42 | ↓$0.75 (-1.36%) | 54.38 | 55.54 | 418.33K |
2024-03-15 | 55.01 | 55.33 | ↑$0.32 (0.58%) | 54.85 | 55.88 | 2.10M |
2024-03-14 | 55.75 | 55.32 | ↓$0.43 (-0.77%) | 54.97 | 56.28 | 431.21K |
2024-03-13 | 55.62 | 55.88 | ↑$0.26 (0.47%) | 55.54 | 56.36 | 563.93K |
2024-03-12 | 55.20 | 55.66 | ↑$0.46 (0.83%) | 55.13 | 55.98 | 505.73K |
2024-03-11 | 53.66 | 55.65 | ↑$1.99 (3.71%) | 53.66 | 55.73 | 630.99K |
2024-03-08 | 54.41 | 53.96 | ↓$0.45 (-0.83%) | 53.88 | 54.94 | 401.89K |
2024-03-07 | 54.25 | 53.97 | ↓$0.28 (-0.52%) | 53.77 | 54.86 | 469.68K |
2024-03-06 | 53.83 | 53.83 | ↑$0.00 (0.00%) | 53.54 | 54.54 | 331.32K |
2024-03-05 | 53.42 | 53.67 | ↑$0.25 (0.47%) | 53.17 | 54.12 | 474.41K |
2024-03-04 | 53.62 | 53.55 | ↓$0.07 (-0.13%) | 53.42 | 54.63 | 390.58K |
2024-03-01 | 53.46 | 53.57 | ↑$0.11 (0.21%) | 53.23 | 53.69 | 404K |
2024-02-29 | 53.98 | 53.57 | ↓$0.41 (-0.76%) | 52.88 | 53.98 | 558.18K |
2024-02-28 | 52.31 | 53.39 | ↑$1.08 (2.06%) | 52.31 | 53.82 | 494.53K |
2024-02-27 | 52.49 | 52.58 | ↑$0.09 (0.17%) | 52.16 | 52.73 | 310.25K |
2024-02-26 | 52.45 | 52.31 | ↓$0.14 (-0.27%) | 52.28 | 52.90 | 349.49K |
2024-02-23 | 52.31 | 52.88 | ↑$0.57 (1.09%) | 52.31 | 53.44 | 349.63K |
2024-02-22 | 52.68 | 52.31 | ↓$0.37 (-0.70%) | 51.99 | 52.82 | 529.55K |
2024-02-21 | 52.12 | 52.69 | ↑$0.57 (1.09%) | 51.93 | 52.84 | 451.10K |
2024-02-20 | 51.83 | 51.94 | ↑$0.11 (0.21%) | 51.69 | 52.29 | 569.09K |
2024-02-16 | 53.28 | 52.36 | ↓$0.92 (-1.73%) | 52.33 | 53.41 | 748.28K |
2024-02-15 | 52.60 | 53.47 | ↑$0.87 (1.65%) | 52.34 | 53.51 | 730.04K |
Create an account or log in to view more rows.
$ESNT News Plz.....
$ESNT the end is near
$ESNT time will come
$ESNT We will not sell!
$ESNT Futes looking great
$ESNT Starting a small position
$ESNT Rug pull soon?
$ESNT we need those buyers and volume.
$ESNT a comeback is always more fun than an all out win!!!!
$ESNT do u adivise to buy more monday