Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ESNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 177.20 | -1.80 | -1.01% | 179.80 | 180.20 | 176.60 | 968,489 |
| Apr 17 2024 | 179.00 | -1.00 | -0.56% | 180.60 | 181.40 | 179.00 | 648,388 |
| Apr 16 2024 | 180.00 | -0.60 | -0.33% | 176.40 | 180.40 | 176.40 | 381,150 |
| Apr 15 2024 | 180.60 | -0.80 | -0.44% | 184.20 | 184.20 | 179.40 | 671,045 |
| Apr 12 2024 | 181.40 | 0.40 | 0.22% | 184.20 | 184.20 | 181.00 | 779,665 |
| Apr 11 2024 | 181.00 | 0.20 | 0.11% | 181.60 | 182.80 | 180.60 | 346,693 |
| Apr 10 2024 | 180.80 | -1.00 | -0.55% | 182.80 | 183.00 | 179.40 | 556,309 |
| Apr 09 2024 | 181.80 | 1.00 | 0.55% | 180.00 | 181.80 | 180.00 | 341,945 |
| Apr 08 2024 | 180.80 | -1.60 | -0.88% | 182.40 | 182.60 | 180.80 | 460,971 |
| Apr 05 2024 | 182.40 | 0.80 | 0.44% | 177.60 | 182.40 | 176.20 | 789,180 |
| Apr 04 2024 | 181.60 | 4.20 | 2.37% | 178.80 | 181.60 | 177.40 | 1,419,138 |
| Apr 03 2024 | 177.40 | -0.60 | -0.34% | 178.40 | 180.40 | 175.80 | 1,017,006 |
| Apr 02 2024 | 178.00 | 2.20 | 1.25% | 178.60 | 179.80 | 174.80 | 2,387,401 |
| Mar 28 2024 | 175.80 | 5.60 | 3.29% | 166.20 | 176.20 | 166.20 | 449,439 |
| Mar 27 2024 | 170.20 | -0.60 | -0.35% | 166.20 | 171.40 | 166.20 | 2,749,999 |
| Mar 26 2024 | 170.80 | -0.60 | -0.35% | 171.20 | 171.40 | 166.40 | 389,910 |
| Mar 25 2024 | 171.40 | -5.20 | -2.94% | 172.60 | 177.00 | 171.40 | 282,746 |
| Mar 22 2024 | 176.60 | 1.60 | 0.91% | 175.00 | 177.40 | 174.00 | 378,779 |
| Mar 21 2024 | 175.00 | 1.60 | 0.92% | 178.60 | 178.60 | 172.80 | 478,471 |
| Mar 20 2024 | 173.40 | 8.00 | 4.84% | 165.80 | 176.20 | 165.80 | 578,446 |
| Mar 19 2024 | 165.40 | -8.20 | -4.72% | 169.60 | 172.00 | 161.40 | 1,030,768 |
| Mar 18 2024 | 173.60 | 2.00 | 1.17% | 177.20 | 177.20 | 173.60 | 282,758 |
| Mar 15 2024 | 171.60 | -3.80 | -2.17% | 179.00 | 179.00 | 171.60 | 1,987,053 |
| Mar 14 2024 | 175.40 | -0.40 | -0.23% | 177.00 | 178.80 | 175.40 | 228,669 |
| Mar 13 2024 | 175.80 | -0.80 | -0.45% | 175.00 | 178.00 | 175.00 | 738,102 |
| Mar 12 2024 | 176.60 | 1.20 | 0.68% | 175.40 | 178.20 | 174.60 | 205,198 |
| Mar 11 2024 | 175.40 | -2.60 | -1.46% | 177.40 | 178.20 | 174.00 | 175,851 |
| Mar 08 2024 | 178.00 | 3.00 | 1.71% | 176.00 | 178.20 | 174.40 | 280,918 |
| Mar 07 2024 | 175.00 | 1.60 | 0.92% | 173.00 | 176.80 | 172.80 | 158,797 |
| Mar 06 2024 | 173.40 | 2.00 | 1.17% | 167.00 | 177.20 | 167.00 | 258,264 |
| Mar 05 2024 | 171.40 | 1.20 | 0.71% | 171.80 | 171.80 | 170.00 | 176,058 |
| Mar 04 2024 | 170.20 | -1.60 | -0.93% | 170.60 | 173.00 | 169.80 | 272,118 |
| Mar 01 2024 | 171.80 | 5.20 | 3.12% | 162.40 | 171.80 | 162.40 | 532,306 |
| Feb 29 2024 | 166.60 | 1.20 | 0.73% | 169.00 | 169.00 | 165.60 | 817,289 |
| Feb 28 2024 | 165.40 | 2.60 | 1.60% | 163.60 | 165.40 | 161.60 | 711,563 |
| Feb 27 2024 | 162.80 | 0.20 | 0.12% | 163.80 | 164.20 | 161.40 | 421,913 |
| Feb 26 2024 | 162.60 | -0.60 | -0.37% | 164.00 | 164.60 | 161.40 | 652,217 |
| Feb 23 2024 | 163.20 | 0.00 | 0.00% | 164.60 | 164.60 | 161.80 | 585,780 |
| Feb 22 2024 | 163.20 | -0.80 | -0.49% | 165.00 | 165.00 | 163.00 | 150,003 |
| Feb 21 2024 | 164.00 | -3.00 | -1.80% | 167.00 | 167.40 | 164.00 | 560,372 |
| Feb 20 2024 | 167.00 | -3.20 | -1.88% | 167.60 | 169.60 | 167.00 | 192,965 |
| Feb 19 2024 | 170.20 | -2.40 | -1.39% | 170.00 | 172.80 | 170.00 | 259,536 |
| Feb 16 2024 | 172.60 | 4.60 | 2.74% | 172.20 | 173.00 | 169.00 | 149,174 |
| Feb 15 2024 | 168.00 | 1.60 | 0.96% | 167.80 | 168.80 | 167.20 | 140,313 |
| Feb 14 2024 | 166.40 | 0.20 | 0.12% | 165.60 | 167.80 | 165.00 | 226,044 |
| Feb 13 2024 | 166.20 | -1.80 | -1.07% | 168.20 | 168.40 | 163.20 | 222,887 |
| Feb 12 2024 | 168.00 | 4.60 | 2.82% | 165.00 | 168.00 | 163.40 | 128,679 |
| Feb 09 2024 | 163.40 | -4.20 | -2.51% | 170.20 | 170.20 | 163.40 | 98,033 |
| Feb 08 2024 | 167.60 | 2.00 | 1.21% | 168.20 | 169.20 | 166.60 | 189,872 |
| Feb 07 2024 | 165.60 | -2.60 | -1.55% | 168.40 | 168.40 | 164.40 | 305,798 |
| Feb 06 2024 | 168.20 | 1.20 | 0.72% | 168.00 | 168.60 | 163.80 | 335,152 |
| Feb 05 2024 | 167.00 | -4.00 | -2.34% | 172.00 | 172.00 | 167.00 | 262,462 |
| Feb 02 2024 | 171.00 | -1.40 | -0.81% | 176.00 | 176.00 | 168.40 | 586,086 |
| Feb 01 2024 | 172.40 | -0.60 | -0.35% | 171.00 | 174.60 | 171.00 | 283,884 |
| Jan 31 2024 | 173.00 | 1.20 | 0.70% | 173.40 | 174.20 | 172.80 | 299,214 |
| Jan 30 2024 | 171.80 | -0.60 | -0.35% | 171.00 | 172.60 | 170.00 | 393,060 |
| Jan 29 2024 | 172.40 | -0.60 | -0.35% | 171.60 | 172.80 | 168.80 | 115,046 |
| Jan 26 2024 | 173.00 | 6.80 | 4.09% | 168.00 | 173.00 | 167.00 | 839,953 |
| Jan 25 2024 | 166.20 | 1.20 | 0.73% | 168.80 | 168.80 | 164.00 | 183,851 |
| Jan 24 2024 | 165.00 | 2.40 | 1.48% | 166.40 | 166.40 | 162.80 | 935,915 |
| Jan 23 2024 | 162.60 | 1.00 | 0.62% | 162.80 | 164.00 | 160.20 | 223,949 |
| Jan 22 2024 | 161.60 | -0.80 | -0.49% | 162.80 | 165.00 | 161.60 | 142,334 |
