Essent Group Ltd (ESNT) Historical Stock Data

39.59 ↓0.57 (-1.42%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, ESNT is up 0.21% a day on average. There have been 16 days where Essent Group Ltd closed green and 14 days where ESNT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0239.5139.59↑$0.08 (0.20%)39.3439.97381.56K
2022-12-0140.3740.16↓$0.21 (-0.52%)39.7240.59569.92K
2022-11-3038.7240.09↑$1.37 (3.54%)38.1840.12608.54K
2022-11-2938.6139.01↑$0.40 (1.04%)38.5539.13313.34K
2022-11-2839.4638.87↓$0.59 (-1.50%)38.7539.80507.01K
2022-11-2539.9839.51↓$0.47 (-1.18%)39.3640.01100.58K
2022-11-2339.2439.82↑$0.58 (1.48%)39.2440.05509.79K
2022-11-2238.7839.44↑$0.66 (1.70%)38.6439.47484.86K
2022-11-2138.3738.42↑$0.05 (0.13%)38.1638.67414.50K
2022-11-1838.5338.37↓$0.16 (-0.42%)37.8738.70447.20K
2022-11-1737.4137.96↑$0.55 (1.47%)37.1037.98483.95K
2022-11-1637.7837.65↓$0.13 (-0.34%)37.0737.88430.14K
2022-11-1538.7338.08↓$0.65 (-1.68%)37.6438.76363.67K
2022-11-1438.6838.15↓$0.53 (-1.37%)38.0638.88513.04K
2022-11-1139.7438.88↓$0.86 (-2.16%)38.8240.13353.04K
2022-11-1038.8439.69↑$0.85 (2.19%)38.8139.75858.68K
2022-11-0937.8237.32↓$0.50 (-1.32%)37.1637.96408.18K
2022-11-0838.5938.27↓$0.32 (-0.83%)38.0238.99369.51K
2022-11-0738.0538.61↑$0.56 (1.47%)38.0038.89531.88K
2022-11-0438.0037.75↓$0.25 (-0.66%)37.2839.65460.02K
2022-11-0338.1638.25↑$0.09 (0.24%)38.0538.71337.83K
2022-11-0239.1438.73↓$0.41 (-1.05%)38.6940.35482.36K
2022-11-0139.8539.47↓$0.38 (-0.95%)39.1339.94362.81K
2022-10-3139.1039.58↑$0.48 (1.23%)39.0839.82231.03K
2022-10-2838.9739.30↑$0.33 (0.85%)38.7139.40257.10K
2022-10-2738.3238.53↑$0.21 (0.55%)38.0939.05399.27K
2022-10-2638.0838.05↓$0.03 (-0.08%)37.8738.67480.41K
2022-10-2536.6437.92↑$1.28 (3.49%)36.6438.20377.33K
2022-10-2436.5236.75↑$0.23 (0.63%)36.4637.28377.26K
2022-10-2136.1836.19↑$0.01 (0.03%)35.4436.19254.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$ESNT a comeback is always more fun than an all out win!!!!

0 Like Report