ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Essent Group Ltd

Essent Group Ltd (ESNT)

60.60
-0.24
(-0.39%)
Closed July 20 4:00PM
60.60
0.00
(0.00%)
After Hours: 6:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.544.3747847054858.0662.0657.9363552860.50425857CS
44.027.1049840933256.5862.0654.8653415157.5272655CS
126.7412.513924990753.8662.0652.8549820056.38380481CS
266.8412.723214285753.7662.0650.65551652055.41116967CS
5211.5123.44673049549.0962.0645.6348096752.76537127CS
15617.7141.291676381442.8962.0634.2751949345.67184284CS
26012.9327.123977344247.6762.0617.5267712542.69786188CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172142880060.6-0.24-0.3960.8660.9760.27437336
172134240060.84-0.53-0.8660.8761.7460.7600521
172125600061.370.010.0261.1662.0661.16650291
172116960061.361.532.5660.1661.959.85788801
172108320059.831.111.8959.1160.4259548364
172082400058.721.162.0258.0659.1157.93596366
172073760057.561.743.1256.657.8156.3460649
172065120055.820.661.2055.3555.9955.33371608
172056480055.160.210.3855.0955.7954.86358006
172047840054.95-0.46-0.8355.756.1554.93407028
172021920055.41-0.52-0.9355.6555.96555.4332964
172004064055.93-0.65-1.1556.757.0655.85174546
171996000056.580.861.5455.756.6855.585380237
171987360055.72-0.15-0.2756.4156.5955.52509491
171961440055.8700.0055.8755.8755.870
171952800055.870.060.1155.7655.955.47417805
171944160055.81-0.74-1.3156.5556.5555.65507230
171935520056.55-0.79-1.3857.3157.3156.2499845
171926880057.340.731.2956.8957.6856.8025278252
171900960056.610.110.1956.5856.75556.041113590
171892320056.50.530.9555.4956.5155.49288064
171875040055.970.240.4355.6656.06555.37371040
171866400055.730.871.5954.4755.90554.47314365
171840480054.86-1.03-1.8454.9955.5354.69344886
171831840055.89-0.68-1.2056.3956.655.43519328
171823200056.571.542.8056.2157.0956.02462787
171814560055.03-0.99-1.7755.7255.7254.84391583
171805920056.02-0.45-0.8055.8156.1155.26545000
171780000056.47-0.31-0.5556.656.8756.09446044
171771360056.78-0.65-1.1357.2957.6656.48349604
171762720057.430.330.5857.2657.5456.64456930
171754080057.1-0.67-1.1657.3158.2156.98418935
171745440057.771.071.8957.4157.8156.88540820
171719520056.70.330.5956.2856.756.02641087
171710880056.371.272.3055.5656.4455.56418880
171702240055.1-0.48-0.8655.0455.3154.73478208
171693600055.58-0.61-1.0956.2956.5855.45478476
171659040056.190.490.8855.8856.4155.87367950
171650400055.7-0.48-0.8556.3556.4555.49472337
171641760056.18-0.12-0.2156.0456.6655.86329296
171633120056.30.420.7555.8256.3955.82313023
171624480055.88-0.95-1.6756.6657.0155.72448720
171598560056.830.180.3256.8257.1156.295333916
171589920056.650.210.3756.3956.7756.17343486
171581280056.440.270.4856.4456.6556.22337371
171572640056.17-0.18-0.3256.6156.6155.65555452
171564000056.35-0.38-0.675757.156.155300496
171538080056.730.20.3556.7256.8556.422499481
171529440056.530.520.9355.8856.755.88537859
171520800056.01-0.39-0.6956.3356.4955.91651367
171512160056.40.641.1556.0156.8456.01801394
171503520055.761.222.2455.3855.7954.9644346
171477600054.540.260.4854.6455.0553.045555660
171468960054.280.691.2954.0654.4153.25792304
171460320053.590.621.1753.0753.9353.031074843
171451680052.97-0.71-1.3253.3853.7352.85509952
171443040053.68-0.3-0.5654.154.41553.64428845
171417120053.980.120.2253.8654.1853.78499921
171408480053.86-0.31-0.5753.835453.14410517
171399840054.170.020.0453.8554.2553.66540411
171391200054.150.240.4553.9254.4453.51715841
171382560053.910.450.8453.854.1353.23345844

Your Recent History

Delayed Upgrade Clock