Historical Data for Essent Group Ltd. (ESNT)

$ 37.44   -0.47 (-1.24%) Volume: 635.27k 4:00 PM EDT Aug 12, 2020
After Hours:  $ 37.5312   0.0912 (+0.24%) Volume: 8.83k 4:11 PM EDT Aug 12, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 38.84 38.89 37.04 37.44 635.27k -0.47 -1.24% 37.44 23.84m 6,389
08/11/20 38.44 39.54 37.78 37.91 799.24k 0.38 1.01% 37.91 30.67m 7,362
08/10/20 36.04 37.99 36.04 37.53 830.77k 1.71 4.77% 37.53 31.16m 9,419
08/07/20 34.95 36.00 33.21 35.82 1.47m -0.27 -0.75% 35.82 51.33m 15,738
08/06/20 35.89 36.77 35.78 36.09 671.16k 0.07 0.19% 36.09 24.25m 5,576
08/05/20 35.93 36.27 35.53 36.02 720.38k 0.71 2.01% 36.02 25.92m 7,525
08/04/20 35.56 35.85 34.73 35.31 580.25k -0.32 -0.90% 35.31 20.46m 6,040
08/03/20 36.13 36.36 35.46 35.63 635.91k -0.20 -0.56% 35.63 22.73m 7,326
07/31/20 35.25 35.89 35.00 35.83 735.3k 0.31 0.87% 35.83 26.18m 6,541
07/30/20 34.56 35.77 34.14 35.52 528.43k 0.04 0.11% 35.52 18.7m 6,048
07/29/20 34.95 35.63 34.46 35.48 708.45k 0.83 2.40% 35.48 24.95m 7,559
07/28/20 34.63 35.44 34.63 34.65 1.38m -0.15 -0.43% 34.65 48.26m 8,700
07/27/20 35.09 35.20 34.09 34.80 954.78k -0.53 -1.50% 34.80 32.95m 7,944
07/24/20 35.78 36.18 35.16 35.33 555.36k -0.61 -1.70% 35.33 19.7m 6,785
07/23/20 35.90 36.76 35.51 35.94 679.91k -0.40 -1.10% 35.94 24.55m 8,141
07/22/20 35.00 36.35 34.95 36.34 917.96k 0.87 2.45% 36.34 33.19m 6,739
07/21/20 35.18 35.81 34.62 35.47 869.73k 0.94 2.72% 35.47 30.81m 8,065
07/20/20 34.58 34.96 34.26 34.53 1.14m -0.27 -0.78% 34.53 39.54m 9,816
07/17/20 34.76 35.16 34.47 34.80 1.29m 0.05 0.14% 34.80 44.88m 11,326
07/16/20 34.78 35.41 33.91 34.75 1.18m -0.46 -1.31% 34.75 40.95m 11,649
07/15/20 33.43 35.50 33.12 35.21 1.31m 2.91 9.01% 35.21 45.77m 9,588
07/14/20 32.24 32.37 31.505 32.30 1.14m -0.26 -0.80% 32.30 36.56m 11,849
07/13/20 32.70 33.32 31.52 32.56 1.25m 0.11 0.34% 32.56 40.8m 11,197