Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ESNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 63.49 | -0.83 | -1.29% | 64.68 | 64.76 | 63.44 | 476,528 |
| Sep 16 2024 | 64.32 | 0.60 | 0.94% | 64.09 | 64.54 | 63.74 | 395,099 |
| Sep 13 2024 | 63.72 | 1.70 | 2.74% | 62.82 | 63.92 | 62.82 | 355,284 |
| Sep 12 2024 | 62.02 | 0.24 | 0.39% | 61.94 | 62.57 | 61.60 | 563,871 |
| Sep 11 2024 | 61.78 | -1.17 | -1.86% | 62.40 | 62.485 | 60.74 | 393,385 |
| Sep 10 2024 | 62.95 | 0.36 | 0.58% | 62.94 | 63.06 | 61.90 | 398,904 |
| Sep 09 2024 | 62.59 | -0.04 | -0.06% | 62.76 | 63.185 | 61.90 | 602,548 |
| Sep 06 2024 | 62.63 | -0.82 | -1.29% | 63.91 | 64.05 | 62.56 | 383,753 |
| Sep 05 2024 | 63.45 | -0.73 | -1.14% | 64.36 | 64.51 | 62.99 | 542,882 |
| Sep 04 2024 | 64.18 | 0.69 | 1.09% | 63.45 | 64.44 | 63.29 | 390,431 |
| Sep 03 2024 | 63.49 | -0.80 | -1.24% | 64.40 | 64.44 | 63.04 | 538,224 |
| Aug 30 2024 | 64.29 | 0.59 | 0.93% | 63.49 | 64.42 | 63.485 | 286,535 |
| Aug 29 2024 | 63.70 | 0.21 | 0.33% | 64.03 | 64.05 | 63.53 | 230,569 |
| Aug 28 2024 | 63.49 | 0.39 | 0.62% | 62.96 | 63.89 | 62.93 | 175,188 |
| Aug 27 2024 | 63.10 | 0.16 | 0.25% | 62.54 | 63.31 | 62.425 | 378,274 |
| Aug 26 2024 | 62.94 | 0.02 | 0.03% | 63.55 | 63.7846 | 62.89 | 375,712 |
| Aug 23 2024 | 62.92 | 1.23 | 1.99% | 62.13 | 63.55 | 61.79 | 513,953 |
| Aug 22 2024 | 61.69 | -0.02 | -0.03% | 61.76 | 62.12 | 61.36 | 228,325 |
| Aug 21 2024 | 61.71 | 0.49 | 0.80% | 61.39 | 61.77 | 60.76 | 263,955 |
| Aug 20 2024 | 61.22 | -0.35 | -0.57% | 61.48 | 61.48 | 60.825 | 406,835 |
| Aug 19 2024 | 61.57 | 0.62 | 1.02% | 61.07 | 61.61 | 61.00 | 253,551 |
| Aug 16 2024 | 60.95 | 0.48 | 0.79% | 60.76 | 61.295 | 60.36 | 449,088 |
| Aug 15 2024 | 60.47 | 1.22 | 2.06% | 60.40 | 60.68 | 59.5675 | 342,027 |
| Aug 14 2024 | 59.25 | 0.10 | 0.17% | 59.37 | 59.57 | 58.655 | 394,122 |
| Aug 13 2024 | 59.15 | 0.80 | 1.37% | 58.58 | 59.19 | 58.37 | 368,740 |
| Aug 12 2024 | 58.35 | -1.42 | -2.38% | 59.90 | 59.91 | 58.22 | 363,483 |
| Aug 09 2024 | 59.77 | 0.32 | 0.54% | 59.51 | 59.91 | 59.38 | 469,107 |
| Aug 08 2024 | 59.45 | 0.75 | 1.28% | 59.18 | 59.82 | 59.11 | 272,032 |
| Aug 07 2024 | 58.70 | -0.28 | -0.47% | 59.55 | 59.72 | 58.57 | 355,163 |
| Aug 06 2024 | 58.98 | 0.41 | 0.70% | 58.51 | 59.42 | 58.02 | 426,829 |
| Aug 05 2024 | 58.57 | -1.38 | -2.30% | 58.7699 | 58.7699 | 57.47 | 666,383 |
| Aug 02 2024 | 59.95 | -1.30 | -2.12% | 59.335 | 62.02 | 59.13 | 730,507 |
| Aug 01 2024 | 61.25 | -1.59 | -2.53% | 62.97 | 63.77 | 60.63 | 636,652 |
| Jul 31 2024 | 62.84 | 0.28 | 0.45% | 62.94 | 64.05 | 62.20 | 566,156 |
| Jul 30 2024 | 62.56 | 0.59 | 0.95% | 62.23 | 63.04 | 62.23 | 567,911 |
| Jul 29 2024 | 61.97 | -0.88 | -1.40% | 62.98 | 63.15 | 61.85 | 634,413 |
| Jul 26 2024 | 62.85 | 0.76 | 1.22% | 62.78 | 62.995 | 62.00 | 661,146 |
| Jul 25 2024 | 62.09 | 1.56 | 2.58% | 60.98 | 62.89 | 60.98 | 704,980 |
| Jul 24 2024 | 60.53 | -0.68 | -1.11% | 61.09 | 61.56 | 60.48 | 454,538 |
| Jul 23 2024 | 61.21 | 0.36 | 0.59% | 60.92 | 61.68 | 60.385 | 681,849 |
| Jul 22 2024 | 60.85 | 0.25 | 0.41% | 60.60 | 61.00 | 60.32 | 458,500 |
| Jul 19 2024 | 60.60 | -0.24 | -0.39% | 60.84 | 60.97 | 60.27 | 416,135 |
| Jul 18 2024 | 60.84 | -0.53 | -0.86% | 60.87 | 61.74 | 60.70 | 600,521 |
| Jul 17 2024 | 61.37 | 0.01 | 0.02% | 61.36 | 62.06 | 61.21 | 643,588 |
| Jul 16 2024 | 61.36 | 1.53 | 2.56% | 60.16 | 61.90 | 59.85 | 788,801 |
| Jul 15 2024 | 59.83 | 1.11 | 1.89% | 59.11 | 60.42 | 59.00 | 548,364 |
| Jul 12 2024 | 58.72 | 1.16 | 2.02% | 58.06 | 59.11 | 57.93 | 596,366 |
| Jul 11 2024 | 57.56 | 1.74 | 3.12% | 56.60 | 57.81 | 56.30 | 458,828 |
| Jul 10 2024 | 55.82 | 0.66 | 1.20% | 55.35 | 55.99 | 55.33 | 371,608 |
| Jul 09 2024 | 55.16 | 0.21 | 0.38% | 55.09 | 55.79 | 54.86 | 358,006 |
| Jul 08 2024 | 54.95 | -0.46 | -0.83% | 55.70 | 56.15 | 54.93 | 407,028 |
| Jul 05 2024 | 55.41 | -0.52 | -0.93% | 55.65 | 55.965 | 55.40 | 332,964 |
| Jul 03 2024 | 55.93 | -0.65 | -1.15% | 56.70 | 57.06 | 55.85 | 174,546 |
| Jul 02 2024 | 56.58 | 0.86 | 1.54% | 55.70 | 56.68 | 55.585 | 380,237 |
| Jul 01 2024 | 55.72 | -0.47 | -0.84% | 56.41 | 56.59 | 55.52 | 509,491 |
| Jun 28 2024 | 56.19 | 0.32 | 0.57% | 56.42 | 56.77 | 55.92 | 1,161,800 |
| Jun 27 2024 | 55.87 | 0.06 | 0.11% | 55.76 | 55.90 | 55.47 | 417,805 |
| Jun 26 2024 | 55.81 | -0.74 | -1.31% | 56.55 | 56.55 | 55.65 | 507,230 |
| Jun 25 2024 | 56.55 | -0.79 | -1.38% | 57.31 | 57.31 | 56.20 | 499,845 |
| Jun 24 2024 | 57.34 | 0.73 | 1.29% | 56.89 | 57.68 | 56.8025 | 278,252 |
| Jun 21 2024 | 56.61 | 0.11 | 0.19% | 56.58 | 56.755 | 56.04 | 1,113,590 |
| Jun 20 2024 | 56.50 | 0.53 | 0.95% | 55.49 | 56.51 | 55.49 | 288,064 |
