Historical Data for Essent Group Ltd. (ESNT)

$ 34.35   1.46 (+4.44%) Volume: 6.68m 4:10 PM EDT 1-Jun-2020
After Hours:  $ 34.35 0.00 (0.00%) Volume: 887.56k 5:23 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 33.26 34.845 33.025 34.35 6.64m 1.46 4.44% 34.35 227.47m 41,925
05/29/20 33.21 33.51 32.25 33.05 18.39m -0.696611 -2.07% 32.89 606.95m 68,548
05/28/20 35.84 36.02 33.46 33.75 4.15m -3.6522 -9.81% 33.5866 143.95m 35,445
05/27/20 36.06 37.81 35.57 37.42 5.9m 4.6175 14.15% 37.2388 218.4m 61,225
05/26/20 32.67 33.605 31.78 32.78 1.82m 2.6372 8.80% 32.6213 59.82m 12,071
05/22/20 31.12 31.18 29.43 30.13 715.41k -0.845885 -2.74% 29.9841 21.5m 7,085
05/21/20 31.96 32.10 30.16 30.98 1.32m -1.2539 -3.91% 30.83 40.79m 13,023
05/20/20 30.46 32.31 30.0205 32.24 1.35m 2.667 9.07% 32.0839 42.95m 14,879
05/19/20 28.63 30.42 28.01 29.56 1.31m 0.497579 1.72% 29.4169 39.02m 13,835
05/18/20 28.74 29.49 28.135 29.06 1.13m 2.269 8.51% 28.9193 32.57m 11,449
05/15/20 26.66 27.75 26.225 26.78 1.11m -0.119419 -0.45% 26.6504 30.09m 8,995
05/14/20 25.05 27.31 24.67 26.90 1.65m 1.2738 5.00% 26.7698 43.2m 16,826
05/13/20 27.00 27.12 24.95 25.62 783.6k -1.5624 -5.77% 25.496 20.17m 10,538
05/12/20 28.50 28.98 27.19 27.19 1.39m -1.4231 -5.00% 27.0584 38.41m 12,542
05/11/20 27.85 28.96 27.00 28.62 1.62m 0.74637 2.69% 28.4815 45.94m 15,404
05/08/20 31.80 32.02 27.72 27.87 1.46m -1.0847 -3.76% 27.7351 41.41m 15,437
05/07/20 26.90 29.09 26.90 28.96 1.21m 2.7168 10.41% 28.8198 34.45m 15,482
05/06/20 26.51 27.05 26.02 26.23 782.12k -0.517482 -1.94% 26.103 20.6m 8,893
05/05/20 26.66 27.98 26.51 26.75 862.87k 0.736417 2.85% 26.6205 23.38m 10,576
05/04/20 25.16 26.13 24.30 26.01 988.79k 0.009952 0.04% 25.8841 25.47m 9,670
05/01/20 26.39 27.00 25.53 26.00 813.78k -1.3136 -4.83% 25.8741 21.12m 8,955