Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Essent Group Ltd (NY: ESNT )

56.18 -0.12 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.32	43.41	42.23	42.70	629,910	+0.12(+0.29%)
Jul 29, 2021	42.34	42.92	41.99	42.58	448,793	+0.71(+1.69%)
Jul 28, 2021	41.48	42.32	40.99	41.87	455,618	+0.73(+1.77%)
Jul 27, 2021	40.79	41.43	40.61	41.14	385,168	-0.21(-0.50%)
Jul 26, 2021	41.59	42.05	41.15	41.35	272,881	-0.01(-0.02%)
Jul 23, 2021	41.30	41.56	41.11	41.36	325,689	+0.43(+1.04%)
Jul 22, 2021	41.31	41.51	40.51	40.93	324,263	-0.67(-1.61%)
Jul 21, 2021	41.48	42.41	41.48	41.60	482,819	+0.52(+1.27%)
Jul 20, 2021	40.07	41.55	40.07	41.08	1,075,053	+0.96(+2.40%)
Jul 19, 2021	40.54	41.13	39.83	40.12	689,292	-1.40(-3.37%)
Jul 16, 2021	42.32	42.34	41.44	41.52	560,137	-0.45(-1.08%)
Jul 15, 2021	41.30	42.34	41.13	41.97	469,491	+0.21(+0.50%)
Jul 14, 2021	41.81	42.27	41.35	41.76	474,382	+0.25(+0.59%)
Jul 13, 2021	41.93	42.18	41.46	41.52	795,504	-0.86(-2.03%)
Jul 12, 2021	41.12	42.59	40.74	42.38	721,992	+0.86(+2.07%)
Jul 09, 2021	41.45	41.63	41.17	41.52	478,875	+0.68(+1.67%)
Jul 08, 2021	40.66	41.64	40.44	40.84	678,775	-0.51(-1.23%)
Jul 07, 2021	41.59	42.19	41.23	41.35	436,948	-0.52(-1.24%)
Jul 06, 2021	42.50	42.52	41.52	41.87	517,338	-0.99(-2.32%)
Jul 02, 2021	43.50	43.50	42.63	42.86	467,288	-0.34(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Essent Group Ltd (NY: ESNT )

Historical Prices