64.27
price down icon0.06%   -0.04
after-market 시간 외 거래: 64.27
loading

Essent Group Ltd 주식 (ESNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $64.68 $64.02 $0.66 500,555.0 -0.06%
2025-09-24 $64.46 $63.88 $0.58 537,600.0 +0.06%
2025-09-23 $65.18 $64.03 $1.15 582,724.0 -0.68%
2025-09-22 $65.43 $64.57 $0.86 888,999.0 -0.87%
2025-09-19 $65.90 $64.99 $0.91 2,326,087.0 -0.31%
2025-09-18 $65.88 $63.44 $2.44 1,077,711.0 +3.04%
2025-09-17 $64.12 $62.59 $1.53 742,990.0 +1.71%
2025-09-16 $63.24 $62.44 $0.805 624,710.0 -1.36%
2025-09-15 $63.90 $63.19 $0.715 493,899.0 -0.74%
2025-09-12 $64.41 $63.64 $0.765 444,215.0 -0.70%
2025-09-11 $64.42 $63.16 $1.26 709,501.0 +1.45%
2025-09-10 $63.85 $62.70 $1.16 603,355.0 +0.46%
2025-09-09 $63.98 $62.88 $1.10 488,172.0 -1.22%
2025-09-08 $64.17 $63.07 $1.10 410,665.0 -0.05%
2025-09-05 $64.35 $63.60 $0.75 453,625.0 +0.09%
2025-09-04 $63.87 $62.97 $0.90 408,663.0 +1.35%
2025-09-03 $62.98 $62.00 $0.985 471,124.0 +0.51%
2025-09-02 $62.71 $62.05 $0.66 387,685.0 -0.18%
2025-08-29 $62.89 $62.26 $0.63 439,441.0 -0.27%
2025-08-28 $63.62 $62.47 $1.15 415,738.0 -1.10%
2025-08-27 $63.74 $62.68 $1.06 359,175.0 +0.90%

Essent Group Ltd 주식 (ESNT) 연도별 가격 이력

이 심층 분석에서는 Essent Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essent Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Essent Group Ltd 주식 (ESNT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $65.90 $62.00 $3.90 12,652,835.0 +2.44%
2025-08 $64.02 $55.75 $8.27 12,047,981.0 +12.06%
2025-07 $62.02 $55.22 $6.80 16,910,839.0 -7.81%
2025-06 $61.76 $57.04 $4.72 13,553,341.0 +4.71%
2025-05 $60.36 $56.06 $4.30 11,892,205.0 +1.88%
2025-04 $58.78 $51.61 $7.17 15,736,684.0 -1.37%
2025-03 $58.96 $53.33 $5.63 16,088,165.0 +0.17%
2025-02 $59.53 $55.22 $4.31 15,291,030.0 -1.08%
2025-01 $59.65 $53.55 $6.10 15,053,424.0 +7.00%

Essent Group Ltd 주식 (ESNT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $57.78 $52.22 $5.56 12,489,322.0 -6.32%
2024-11 $58.78 $53.23 $5.55 17,456,998.0 -3.72%
2024-10 $65.19 $59.98 $5.21 10,364,935.0 -6.66%
2024-09 $65.33 $60.74 $4.59 8,704,487.0 +0.00%
2024-08 $64.42 $57.47 $6.95 8,172,029.0 +2.31%
2024-07 $64.05 $54.86 $9.19 10,993,272.0 +11.83%
2024-06 $58.21 $54.47 $3.74 8,971,718.0 -0.90%
2024-05 $57.11 $53.03 $4.08 10,768,676.0 +7.04%
2024-04 $59.51 $52.31 $7.20 9,565,003.0 -10.99%
2024-03 $59.90 $53.17 $6.73 11,263,711.0 +11.09%
2024-02 $55.31 $50.66 $4.66 11,839,889.0 -2.88%
2024-01 $56.45 $51.93 $4.52 9,520,125.0 +4.59%

Essent Group Ltd 주식 (ESNT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $53.66 $47.99 $5.66 9,704,926.0 +9.10%
2023-11 $49.86 $46.93 $2.93 7,865,992.0 +2.33%
2023-10 $49.84 $45.63 $4.21 10,647,863.0 -0.11%
2023-09 $51.04 $47.17 $3.87 8,910,088.0 -5.83%
2023-08 $53.66 $49.19 $4.47 9,314,314.0 +1.25%
2023-07 $50.37 $44.96 $5.41 8,505,711.0 +5.98%
2023-06 $47.48 $44.01 $3.47 10,340,083.0 +5.95%
2023-05 $45.67 $40.33 $5.34 9,347,375.0 +4.00%
2023-04 $42.62 $38.84 $3.78 6,315,050.0 +6.04%
2023-03 $44.66 $36.53 $8.13 16,125,525.0 -6.75%
2023-02 $45.01 $41.48 $3.53 8,716,313.0 -2.45%
2023-01 $44.13 $37.04 $7.09 8,558,058.0 +13.25%
insurance_specialty FAF
$64.25
price down icon 1.55%
insurance_specialty MTG
$28.39
price down icon 0.46%
insurance_specialty ACT
$38.69
price down icon 0.03%
$54.56
price down icon 1.23%
insurance_specialty AXS
$94.59
price down icon 2.05%
자본화:     |  볼륨(24시간):