Essent Group Ltd. Common Sharesのデータ

Essent Group Ltd. Common Sharesの基本情報

名前 Essent Group Ltd. Common Shares
ティッカー ESNT
国 nan
上場年 2013.0
セクター Finance

Essent Group Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.01 43.56 43.57 44.58 706100.0 44.58
2021-02-12 44.43 43.37 44.12 43.53 669800.0 43.53
2021-02-11 44.99 43.76 44.65 44.5 943200.0 44.5
2021-02-10 45.79 44.52 45.23 44.73 552400.0 44.73
2021-02-09 45.19 43.72 44.68 45.03 434800.0 45.03
2021-02-08 44.66 43.46 43.72 44.63 360000.0 44.63
2021-02-05 44.52 43.26 44.52 43.67 444900.0 43.67
2021-02-04 44.2 42.1 42.4 43.89 677800.0 43.89
2021-02-03 43.76 42.08 43.31 42.34 997100.0 42.34
2021-02-02 44.27 43.19 43.89 43.68 761500.0 43.68
2021-02-01 43.4 41.95 41.98 43.22 717800.0 43.22
2021-01-29 43.79 41.61 43.44 41.83 789000.0 41.83
2021-01-28 44.57 42.58 43.0 43.68 953400.0 43.68
2021-01-27 42.94 41.2 42.41 42.33 906000.0 42.33
2021-01-26 45.39 43.41 45.39 43.53 736400.0 43.53
2021-01-25 45.33 44.02 45.23 44.98 559900.0 44.98
2021-01-22 46.35 42.57 46.15 45.81 1901800.0 45.81
2021-01-21 49.0 46.35 48.68 46.79 1157100.0 46.79
2021-01-20 48.49 47.14 47.2 48.36 880800.0 48.36
2021-01-19 48.08 46.83 47.95 47.26 995700.0 47.26
2021-01-15 48.55 47.6 47.71 48.1 490500.0 48.1
2021-01-14 48.98 48.03 48.63 48.47 507600.0 48.47
2021-01-13 48.64 47.24 48.64 48.17 745900.0 48.17
2021-01-12 49.53 47.74 48.82 48.36 636400.0 48.36
2021-01-11 48.83 47.03 47.28 48.64 1022400.0 48.64
2021-01-08 48.02 46.52 47.03 47.92 1200300.0 47.92
2021-01-07 47.36 45.78 45.78 47.08 721700.0 47.08
2021-01-06 45.78 43.62 43.64 45.39 1071800.0 45.39
2021-01-05 43.26 42.22 42.3 42.64 764200.0 42.64
2021-01-04 43.57 41.24 43.54 42.16 658600.0 42.16
2020-12-31 43.44 42.48 43.12 43.2 437100.0 43.2
2020-12-30 43.49 42.81 42.81 43.1 339000.0 43.1
2020-12-29 43.9 42.74 43.64 42.8 475100.0 42.8
2020-12-28 44.66 43.58 44.28 43.67 247200.0 43.67
2020-12-24 44.51 43.43 44.51 43.91 129100.0 43.91
2020-12-23 44.89 44.0 44.0 44.18 421600.0 44.18
2020-12-22 44.48 43.38 44.48 43.81 385000.0 43.81
2020-12-21 44.43 42.62 43.66 44.39 843900.0 44.39
2020-12-18 45.54 43.46 44.72 43.98 2100000.0 43.98
2020-12-17 45.87 44.27 45.87 44.6 645100.0 44.6
2020-12-16 46.15 44.21 45.39 45.91 766000.0 45.91
2020-12-15 44.88 42.6 43.16 44.86 1127800.0 44.86
2020-12-14 44.05 42.53 43.91 42.79 651200.0 42.79
2020-12-11 44.59 43.2 43.93 43.27 727900.0 43.27
2020-12-10 44.63 43.68 43.94 44.49 1017500.0 44.49
2020-12-09 45.18 44.4 44.55 44.57 1454100.0 44.57
2020-12-08 45.08 44.13 44.56 44.47 910800.0 44.47
2020-12-07 45.85 44.93 45.5 45.12 412700.0 45.12
2020-12-04 45.97 44.34 45.76 45.89 520200.0 45.89
2020-12-03 46.15 44.83 45.32 45.08 399100.0 45.08
2020-12-02 45.68 44.5 44.93 45.41 349500.0 45.41
2020-12-01 45.31 44.51 44.78 45.08 681900.0 45.08
2020-11-30 45.26 43.8 44.71 43.86 607300.0 43.86
2020-11-27 45.66 44.89 45.52 45.34 171200.0 45.18
2020-11-25 46.46 45.0 46.42 45.78 669700.0 45.62
2020-11-24 46.73 45.69 45.92 46.26 964000.0 46.1
2020-11-23 46.1 44.99 45.68 45.03 774800.0 44.87
2020-11-20 45.69 44.25 45.25 45.02 514500.0 44.86
2020-11-19 45.8 44.46 45.15 45.64 401300.0 45.48
2020-11-18 47.18 45.34 46.14 45.34 872700.0 45.18
2020-11-17 46.24 44.62 45.08 46.13 1207600.0 45.97
2020-11-16 45.83 43.1 44.01 45.83 1026400.0 45.67
2020-11-13 43.08 42.02 42.6 42.66 580500.0 42.51
2020-11-12 43.23 41.69 42.51 41.93 739700.0 41.78
2020-11-11 44.91 42.66 44.39 43.23 478700.0 43.08
2020-11-10 45.46 44.14 44.88 44.39 805600.0 44.23
2020-11-09 46.77 43.77 44.88 44.13 1325900.0 43.97
2020-11-06 43.58 39.59 42.98 41.02 813400.0 40.88
2020-11-05 43.39 41.81 42.13 41.94 1089700.0 41.79
2020-11-04 42.6 39.98 41.0 41.91 669500.0 41.76
2020-11-03 42.73 41.05 41.8 42.24 904400.0 42.09
2020-11-02 41.09 39.65 40.36 40.74 930700.0 40.6
2020-10-30 40.12 38.8 39.35 39.85 736800.0 39.71
2020-10-29 39.7 38.02 38.42 39.54 825400.0 39.4
2020-10-28 39.77 38.56 39.35 38.8 797800.0 38.66
2020-10-27 41.86 40.21 41.63 40.25 788900.0 40.11
2020-10-26 42.68 41.25 42.68 41.9 671500.0 41.75
2020-10-23 44.02 42.09 42.35 43.53 444200.0 43.38
2020-10-22 42.36 41.02 41.22 41.92 658300.0 41.77
2020-10-21 42.94 40.64 42.71 40.95 731800.0 40.81
2020-10-20 43.37 42.29 42.56 42.59 390200.0 42.44
2020-10-19 43.26 41.95 42.74 42.0 293200.0 41.85
2020-10-16 43.03 41.9 42.71 42.57 466300.0 42.42
2020-10-15 43.39 41.72 41.87 42.83 639000.0 42.68
2020-10-14 43.34 42.19 42.78 42.33 573900.0 42.18
2020-10-13 43.59 42.42 43.15 42.83 536500.0 42.68
2020-10-12 44.0 42.7 43.17 43.77 573700.0 43.62
2020-10-09 43.47 42.29 43.41 42.75 627600.0 42.6
2020-10-08 43.09 42.24 43.09 42.7 479800.0 42.55
2020-10-07 43.74 42.0 42.44 42.33 811900.0 42.18
2020-10-06 43.12 41.2 41.65 41.81 984500.0 41.66
2020-10-05 40.98 39.81 40.23 40.95 453900.0 40.81
2020-10-02 40.13 36.77 36.77 39.69 797400.0 39.55
2020-10-01 37.86 36.39 37.12 37.8 599100.0 37.67
2020-09-30 37.31 36.49 36.49 37.01 609300.0 36.88
2020-09-29 37.05 35.75 37.05 36.44 389600.0 36.31
2020-09-28 37.54 36.49 36.59 37.15 447000.0 37.02
2020-09-25 35.95 34.82 34.84 35.72 357100.0 35.59
2020-09-24 36.15 34.6 35.45 35.14 700600.0 35.02
2020-09-23 37.38 35.45 36.36 35.47 775200.0 35.34
2020-09-22 36.92 36.07 36.4 36.27 634700.0 36.14
2020-09-21 36.61 35.47 35.69 36.18 949500.0 36.05
2020-09-18 37.84 36.66 37.54 37.21 1439600.0 37.08
2020-09-17 37.57 36.53 37.03 37.39 668700.0 37.26
2020-09-16 38.59 37.48 38.59 37.55 1068000.0 37.42
2020-09-15 38.72 38.04 38.46 38.56 480600.0 38.42
2020-09-14 38.69 37.41 37.61 38.29 812000.0 38.15
2020-09-11 37.57 36.84 37.21 37.36 842200.0 37.23
2020-09-10 38.17 36.99 37.52 37.31 950200.0 37.18
2020-09-09 37.72 36.54 36.86 37.4 657100.0 37.27
2020-09-08 37.33 36.48 36.74 36.68 1337100.0 36.55
2020-09-04 38.6 36.99 38.6 37.42 895000.0 37.29
2020-09-03 38.5 37.23 37.96 37.58 531800.0 37.45
2020-09-02 37.99 36.16 36.49 37.78 720500.0 37.65
2020-09-01 36.36 34.97 35.48 36.31 861400.0 36.18
2020-08-31 35.94 35.41 35.68 35.7 991800.0 35.57
2020-08-28 36.22 35.6 36.22 35.9 323000.0 35.77
2020-08-27 36.1 35.47 35.5 35.85 465500.0 35.56
2020-08-26 35.85 35.09 35.7 35.19 765600.0 34.91
2020-08-25 36.85 35.1 36.74 35.74 266400.0 35.45
2020-08-24 36.2 34.68 35.06 36.2 341500.0 35.91
2020-08-21 35.48 34.63 34.73 34.78 350700.0 34.5
2020-08-20 35.61 34.65 35.09 35.03 602300.0 34.75
2020-08-19 36.64 35.58 36.01 35.59 366700.0 35.31
2020-08-18 36.39 35.65 36.26 36.0 496500.0 35.71
2020-08-17 36.46 35.64 36.42 36.22 823200.0 35.93
2020-08-14 36.6 35.55 35.67 36.25 548600.0 35.96
2020-08-13 37.03 35.89 37.01 35.91 732100.0 35.62
2020-08-12 38.89 37.04 38.84 37.44 635300.0 37.14
2020-08-11 39.54 37.78 38.44 37.91 799200.0 37.61
2020-08-10 37.99 36.04 36.04 37.53 830800.0 37.23
2020-08-07 36.0 33.21 34.95 35.82 1470800.0 35.53
2020-08-06 36.77 35.78 35.89 36.09 671200.0 35.8
2020-08-05 36.27 35.53 35.93 36.02 720400.0 35.73
2020-08-04 35.85 34.73 35.56 35.31 517000.0 35.03
2020-08-03 36.36 35.46 36.13 35.63 635900.0 35.35
2020-07-31 35.89 35.0 35.25 35.83 735300.0 35.54
2020-07-30 35.77 34.14 34.56 35.52 528400.0 35.24
2020-07-29 35.63 34.46 34.95 35.48 708400.0 35.2
2020-07-28 35.44 34.63 34.63 34.65 1383400.0 34.37
2020-07-27 35.2 34.09 35.09 34.8 954800.0 34.52
2020-07-24 36.18 35.16 35.78 35.33 555400.0 35.05
2020-07-23 36.76 35.51 35.9 35.94 679900.0 35.65
2020-07-22 36.35 34.95 35.0 36.34 918000.0 36.05
2020-07-21 35.81 34.62 35.18 35.47 869700.0 35.19
2020-07-20 34.96 34.26 34.58 34.53 1139800.0 34.25
2020-07-17 35.16 34.47 34.76 34.8 1287500.0 34.52
2020-07-16 35.41 33.91 34.78 34.75 1176700.0 34.47
2020-07-15 35.5 33.12 33.43 35.21 1308900.0 34.93
2020-07-14 32.37 31.51 32.24 32.3 1142500.0 32.04
2020-07-13 33.32 31.52 32.7 32.56 1249900.0 32.3
2020-07-10 32.48 31.32 31.49 32.45 753000.0 32.19
2020-07-09 32.19 30.76 32.11 31.49 1764100.0 31.24
2020-07-08 32.99 31.41 31.64 32.46 932400.0 32.2
2020-07-07 34.15 31.76 34.15 31.83 1550000.0 31.58
2020-07-06 36.17 34.51 35.73 34.55 804900.0 34.27
2020-07-02 36.84 34.43 35.75 34.52 1327400.0 34.24
2020-07-01 36.6 34.16 36.25 34.43 1414500.0 34.16
2020-06-30 36.85 35.07 35.07 36.27 1637800.0 35.98
2020-06-29 36.46 34.37 35.01 35.68 1196500.0 35.4
2020-06-26 35.82 34.1 35.68 34.23 2805000.0 33.96
2020-06-25 36.78 34.41 34.71 36.71 1214400.0 36.42
2020-06-24 37.04 34.42 36.95 35.28 1379300.0 35.0
2020-06-23 38.83 37.51 38.8 37.9 1728600.0 37.6
2020-06-22 37.99 35.14 35.53 37.82 1233600.0 37.52
2020-06-19 37.26 35.18 37.04 36.06 1791200.0 35.77
2020-06-18 38.02 35.77 36.39 36.57 1042100.0 36.28
2020-06-17 38.09 36.92 37.92 37.06 1091400.0 36.76
2020-06-16 39.42 37.11 38.69 37.79 1467700.0 37.49
2020-06-15 37.42 35.12 35.67 36.87 1737100.0 36.58
2020-06-12 37.76 35.55 36.75 37.67 2201100.0 37.37
2020-06-11 35.68 33.41 34.08 34.64 2756100.0 34.36
2020-06-10 38.36 35.88 38.23 36.64 1577100.0 36.35
2020-06-09 39.81 37.91 39.23 38.27 1795500.0 37.96
2020-06-08 41.03 38.45 38.76 41.02 2745800.0 40.69
2020-06-05 39.61 37.61 38.65 37.77 1805900.0 37.47
2020-06-04 36.12 34.82 35.53 35.59 1474900.0 35.31
2020-06-03 37.75 35.7 35.92 35.89 1992100.0 35.6
2020-06-02 35.87 34.53 35.3 34.88 3466400.0 34.6
2020-06-01 34.85 33.03 33.26 34.35 6681900.0 34.08
2020-05-29 33.51 32.25 33.21 33.05 18389600.0 32.63
2020-05-28 36.02 33.46 35.84 33.75 4149000.0 33.32
2020-05-27 37.81 35.57 36.06 37.42 5904300.0 36.94
2020-05-26 33.6 31.78 32.67 32.78 1820100.0 32.36
2020-05-22 31.18 29.43 31.12 30.13 715400.0 29.74
2020-05-21 32.1 30.16 31.96 30.98 1321000.0 30.58
2020-05-20 32.31 30.02 30.46 32.24 1354100.0 31.83
2020-05-19 30.42 28.01 28.63 29.56 1313900.0 29.18
2020-05-18 29.49 28.14 28.74 29.06 1127100.0 28.69
2020-05-15 27.75 26.23 26.66 26.78 1114700.0 26.44
2020-05-14 27.31 24.67 25.05 26.9 1649800.0 26.56
2020-05-13 27.12 24.95 27.0 25.62 783600.0 25.29
2020-05-12 28.98 27.19 28.5 27.19 1385100.0 26.84
2020-05-11 28.96 27.0 27.85 28.62 1619000.0 28.25
2020-05-08 32.02 27.72 31.8 27.87 1456300.0 27.51
2020-05-07 29.09 26.9 26.9 28.96 1207200.0 28.59
2020-05-06 27.05 26.02 26.51 26.23 783800.0 25.89
2020-05-05 27.98 26.51 26.66 26.75 862900.0 26.41
2020-05-04 26.13 24.3 25.16 26.01 988800.0 25.68
2020-05-01 27.0 25.53 26.39 26.0 813800.0 25.67
2020-04-30 28.17 26.95 28.02 27.32 898100.0 26.97
2020-04-29 30.04 27.48 27.85 29.01 1332200.0 28.64
2020-04-28 27.13 26.02 26.3 26.59 1121500.0 26.25
2020-04-27 25.58 24.33 24.73 25.15 1306100.0 24.83
2020-04-24 25.23 23.87 24.93 24.42 956900.0 24.11
2020-04-23 25.49 24.0 24.05 24.86 1204000.0 24.54
2020-04-22 24.52 23.65 24.24 23.92 1447800.0 23.61
2020-04-21 23.72 22.14 22.97 23.43 2086700.0 23.13
2020-04-20 24.65 23.39 24.26 24.2 1407700.0 23.89
2020-04-17 26.0 24.86 25.39 25.54 1838300.0 25.21
2020-04-16 26.32 23.92 25.82 24.1 2211100.0 23.79
2020-04-15 27.23 25.3 26.11 26.0 1684000.0 25.67
2020-04-14 29.92 27.41 29.43 27.78 1405800.0 27.43
2020-04-13 30.0 27.42 29.95 28.56 1330600.0 28.2
2020-04-09 31.42 29.38 30.37 30.16 2189200.0 29.77
2020-04-08 29.9 27.72 28.0 28.99 1922700.0 28.62
2020-04-07 27.74 25.92 26.85 27.35 2823300.0 27.0
2020-04-06 25.72 22.78 23.69 25.0 1414600.0 24.68
2020-04-03 23.82 20.9 23.81 21.55 1177400.0 21.27
2020-04-02 25.03 23.46 24.29 24.04 939000.0 23.73
2020-04-01 25.19 23.54 24.59 24.17 1465500.0 23.86
2020-03-31 28.38 25.29 28.22 26.34 1663300.0 26.0
2020-03-30 30.31 26.28 29.85 28.32 877400.0 27.96
2020-03-27 30.91 28.72 30.34 29.9 1426300.0 29.52
2020-03-26 32.04 24.92 24.92 31.0 2131300.0 30.6
2020-03-25 26.41 20.88 22.02 24.59 2475000.0 24.28
2020-03-24 21.81 20.3 21.39 21.67 2017800.0 21.39
2020-03-23 26.82 19.78 26.37 19.94 1475200.0 19.69
2020-03-20 30.27 23.84 27.76 26.83 2659000.0 26.49
2020-03-19 33.0 17.52 19.5 27.12 3867500.0 26.77
2020-03-18 32.15 18.63 32.1 19.54 2285800.0 19.29
2020-03-17 34.69 30.89 34.14 34.21 1733200.0 33.77
2020-03-16 35.75 32.49 34.0 33.88 1369700.0 33.45
2020-03-13 38.35 35.3 37.42 37.64 1468400.0 37.16
2020-03-12 36.05 32.85 35.25 35.59 1308500.0 35.14
2020-03-11 39.58 37.15 38.83 37.81 1142800.0 37.33
2020-03-10 40.78 38.67 40.35 39.6 779100.0 39.09
2020-03-09 42.45 39.21 41.5 39.35 1033100.0 38.85
2020-03-06 45.55 43.77 44.79 44.83 955000.0 44.1
2020-03-05 47.23 45.39 46.39 46.26 1039700.0 45.51
2020-03-04 47.63 45.78 47.18 47.34 928800.0 46.57
2020-03-03 47.99 45.87 46.84 46.52 1350400.0 45.76
2020-03-02 46.81 43.88 44.19 46.81 1085000.0 46.05
2020-02-28 44.0 42.56 43.0 43.64 1261500.0 42.93
2020-02-27 46.04 44.15 44.67 44.21 1258200.0 43.49
2020-02-26 47.35 45.37 46.9 45.44 973800.0 44.7
2020-02-25 47.6 46.27 47.15 46.57 1156500.0 45.81
2020-02-24 47.71 46.72 47.09 47.27 825400.0 46.5
2020-02-21 48.45 47.74 48.27 48.09 793500.0 47.31
2020-02-20 48.47 46.86 47.18 48.18 917400.0 47.39
2020-02-19 49.56 47.31 49.35 47.32 1583000.0 46.55
2020-02-18 49.92 48.5 48.75 49.36 952800.0 48.56