Stockscreener 앱 받기
56.76
1.48%
0.83
시간 외 거래:
56.76
Essent Group Ltd 주식 (ESNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $56.95 | $56.21 | $0.74 | 651,418.0 | +1.48% |
| 2024-11-21 | $56.17 | $55.45 | $0.72 | 479,649.0 | +0.39% |
| 2024-11-20 | $55.73 | $55.19 | $0.545 | 549,178.0 | -0.14% |
| 2024-11-19 | $56.02 | $55.19 | $0.83 | 832,223.0 | -0.38% |
| 2024-11-18 | $56.21 | $55.50 | $0.71 | 667,288.0 | +0.90% |
| 2024-11-15 | $56.45 | $55.42 | $1.03 | 972,666.0 | -0.29% |
| 2024-11-14 | $57.16 | $55.38 | $1.78 | 958,646.0 | -2.14% |
| 2024-11-13 | $57.68 | $56.70 | $0.98 | 994,413.0 | -0.30% |
| 2024-11-12 | $57.07 | $55.96 | $1.11 | 774,778.0 | +1.87% |
| 2024-11-11 | $56.13 | $55.42 | $0.71 | 1,107,294.0 | +1.32% |
| 2024-11-08 | $55.88 | $55.13 | $0.749 | 533,697.0 | -0.04% |
| 2024-11-07 | $56.21 | $54.78 | $1.43 | 730,050.0 | -2.02% |
| 2024-11-06 | $57.18 | $54.10 | $3.08 | 1,072,824.0 | +5.18% |
| 2024-11-05 | $54.12 | $53.23 | $0.8982 | 1,496,928.0 | -0.85% |
| 2024-11-04 | $54.99 | $53.94 | $1.05 | 1,488,295.0 | +0.63% |
| 2024-11-01 | $57.78 | $53.46 | $4.32 | 1,942,434.0 | -10.40% |
| 2024-10-31 | $61.01 | $59.98 | $1.03 | 535,382.0 | -1.62% |
| 2024-10-30 | $61.76 | $60.76 | $1.00 | 713,958.0 | +0.16% |
| 2024-10-29 | $60.98 | $60.33 | $0.6451 | 553,090.0 | -0.31% |
| 2024-10-28 | $61.46 | $60.82 | $0.6425 | 384,732.0 | +1.04% |
| 2024-10-25 | $62.00 | $60.36 | $1.64 | 423,469.0 | -1.79% |
| 2024-10-24 | $61.99 | $61.31 | $0.68 | 815,376.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.78 | $53.23 | $4.55 | 15,903,199.0 | -5.42% |
| 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% |
2.12%
자본화:
|
볼륨(24시간):