Stockscreener 앱 받기
53.84
0.82%
0.44
Essent Group Ltd 주식 (ESNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $53.90 | $53.08 | $0.82 | 224,548.0 | +0.82% |
| 2024-12-23 | $53.66 | $52.97 | $0.695 | 474,360.0 | +0.26% |
| 2024-12-20 | $53.88 | $52.37 | $1.52 | 1,763,496.0 | +0.66% |
| 2024-12-19 | $53.48 | $52.72 | $0.76 | 715,124.0 | +0.34% |
| 2024-12-18 | $55.21 | $52.22 | $2.99 | 799,523.0 | -3.48% |
| 2024-12-17 | $55.63 | $54.50 | $1.13 | 632,357.0 | -1.80% |
| 2024-12-16 | $55.95 | $55.10 | $0.85 | 830,330.0 | +0.80% |
| 2024-12-13 | $55.52 | $54.81 | $0.71 | 750,827.0 | -0.40% |
| 2024-12-12 | $55.86 | $55.30 | $0.56 | 447,785.0 | -0.18% |
| 2024-12-11 | $55.79 | $55.15 | $0.64 | 537,794.0 | +0.63% |
| 2024-12-10 | $55.36 | $54.03 | $1.33 | 633,720.0 | +0.79% |
| 2024-12-09 | $56.06 | $54.57 | $1.49 | 620,873.0 | -2.51% |
| 2024-12-06 | $56.81 | $56.01 | $0.80 | 518,562.0 | -0.46% |
| 2024-12-05 | $56.82 | $55.95 | $0.8699 | 441,842.0 | +0.16% |
| 2024-12-04 | $57.06 | $55.96 | $1.10 | 499,187.0 | -0.97% |
| 2024-12-03 | $57.33 | $56.73 | $0.60 | 753,808.0 | -0.28% |
| 2024-12-02 | $57.78 | $56.97 | $0.81 | 624,302.0 | -1.32% |
| 2024-11-29 | $58.10 | $57.62 | $0.483 | 291,099.0 | +0.07% |
| 2024-11-27 | $58.50 | $57.71 | $0.79 | 464,639.0 | -0.02% |
| 2024-11-26 | $58.05 | $57.28 | $0.77 | 643,307.0 | -0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.78 | $52.22 | $5.56 | 11,268,438.0 | -6.82% |
| 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
| 월 | 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% |
Essent Group Ltd 주식 (ESNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.59 | $37.14 | $3.45 | 8,334,409.0 | -3.02% |
| 2022-11 | $40.36 | $37.05 | $3.30 | 9,667,176.0 | +1.29% |
| 2022-10 | $39.82 | $34.29 | $5.53 | 9,733,496.0 | +13.51% |
| 2022-09 | $41.23 | $34.27 | $6.96 | 12,282,199.0 | -12.80% |
| 2022-08 | $44.34 | $39.98 | $4.36 | 9,599,206.0 | -4.24% |
| 2022-07 | $41.98 | $37.77 | $4.21 | 6,175,666.0 | +7.35% |
| 2022-06 | $43.81 | $35.52 | $8.29 | 12,550,389.0 | -9.09% |
| 2022-05 | $43.07 | $39.60 | $3.47 | 15,609,488.0 | +5.58% |
| 2022-04 | $44.49 | $39.37 | $5.12 | 12,779,954.0 | -1.65% |
| 2022-03 | $44.64 | $39.26 | $5.38 | 15,698,264.0 | -6.72% |
| 2022-02 | $47.26 | $42.10 | $5.16 | 12,099,322.0 | -3.20% |
| 2022-01 | $50.17 | $43.06 | $7.11 | 17,462,334.0 | +0.24% |
0.59%
자본화:
|
볼륨(24시간):