ESNT - Essent Group Ltd.
Close
54.01
-0.100 -0.185%
Share volume: 10,515
Last Updated: Fri 27 Dec 2024 08:30:08 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$54.11
-0.10
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $53.46 | $53.46 | $54.57 | $54.57 | $53.46 | $53.46 | $54.42 | $54.42 | 403,979 | $403,978.00 |
| 12/24/2024 | $53.36 | $53.36 | $53.90 | $53.90 | $53.08 | $53.08 | $53.84 | $53.84 | 224,854 | $224,853.00 |
| 12/23/2024 | $53.40 | $53.40 | $53.66 | $53.66 | $52.97 | $52.97 | $53.40 | $53.40 | 478,891 | $478,891.00 |
| 12/20/2024 | $52.37 | $52.37 | $53.89 | $53.89 | $52.37 | $52.37 | $53.26 | $53.26 | 2,324,013 | $1,878,285.00 |
| 12/19/2024 | $52.85 | $52.85 | $53.48 | $53.48 | $52.72 | $52.72 | $52.91 | $52.91 | 731,295 | $731,295.00 |
| 12/18/2024 | $54.64 | $54.64 | $55.21 | $55.21 | $52.22 | $52.22 | $52.73 | $52.73 | 820,566 | $820,566.00 |
| 12/17/2024 | $55.03 | $55.03 | $55.63 | $55.63 | $54.50 | $54.50 | $54.63 | $54.63 | 777,211 | $777,211.00 |
| 12/16/2024 | $55.52 | $55.52 | $55.95 | $55.95 | $55.10 | $55.10 | $55.63 | $55.63 | 1,001,339 | $1,001,339.00 |
| 12/13/2024 | $55.30 | $55.30 | $55.52 | $55.52 | $54.81 | $54.81 | $55.19 | $55.19 | 893,387 | $893,387.00 |