Historical Data for Essent Group Ltd. (ESNT)

$ 48.93   -3.09 (-5.94%) Volume: 1.67m 6:30 PM EST Feb 14, 2020
After Hours:  $ 48.95   0.02 (+0.04%) Volume: 18.14k 5:32 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 51.00 51.2499 48.00 48.93 1.67m -3.09 -5.94% 48.93 82.47m 18,361
02/13/20 51.31 52.28 51.14 52.02 612.8k 0.50 0.97% 52.02 31.84m 6,437
02/12/20 52.70 52.99 51.47 51.52 1.52m -1.10 -2.09% 51.52 78.61m 10,427
02/11/20 51.99 52.9067 51.99 52.62 580.9k 0.79 1.52% 52.62 30.58m 6,376
02/10/20 51.77 51.86 51.19 51.83 388.16k -0.06 -0.12% 51.83 20.04m 4,195
02/07/20 52.02 52.18 51.26 51.89 562.04k -0.11 -0.21% 51.89 29.18m 5,028
02/06/20 52.02 52.96 51.66 52.00 472.44k 0.14 0.27% 52.00 24.61m 5,326
02/05/20 51.46 51.99 51.17 51.86 460.73k 0.86 1.69% 51.86 23.82m 5,899
02/04/20 51.00 51.61 50.80 51.00 448.49k 0.79 1.57% 51.00 22.94m 6,165
02/03/20 49.70 50.80 49.70 50.21 386.73k 0.60 1.21% 50.21 19.47m 5,464
01/31/20 50.39 50.67 49.48 49.61 440.58k -1.09 -2.15% 49.61 21.97m 7,613
01/30/20 50.05 50.73 49.79 50.70 214.94k 0.24 0.48% 50.70 10.83m 3,760
01/29/20 51.02 51.21 50.41 50.46 254.9k -0.50 -0.98% 50.46 12.9m 3,101
01/28/20 51.06 51.22 50.88 50.96 275.26k 0.12 0.24% 50.96 14.04m 3,011
01/27/20 50.60 51.25 50.47 50.84 351.23k -0.49 -0.95% 50.84 17.89m 5,084
01/24/20 52.28 52.50 50.90 51.33 380.84k -0.98 -1.87% 51.33 19.58m 4,963
01/23/20 52.20 52.45 51.46 52.31 489.37k 0.05 0.10% 52.31 25.48m 6,276
01/22/20 51.73 52.50 51.72 52.26 433.91k 0.63 1.22% 52.26 22.65m 4,444
01/21/20 51.60 52.03 51.25 51.63 557.56k -0.25 -0.48% 51.63 28.85m 5,742
01/17/20 52.18 52.57 51.47 51.88 677.46k 0.59 1.15% 51.88 35.18m 7,049