正在更新页面
ESNT / Essent Group Ltd.
ESNTUSD66.3100000000002026-10-27
market.stock:us:esnt.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 66.310000000000 |
| 2026-10-26 | 66.700000000000 |
| 2026-10-23 | 66.800000000000 |
| 2026-10-22 | 65.700000000000 |
| 2026-10-21 | 64.019997000000 |
| 2026-10-20 | 65.840000000000 |
| 2026-10-19 | 65.059998000000 |
| 2026-10-16 | 64.700000000000 |
| 2026-10-15 | 63.760000000000 |
| 2026-10-14 | 62.850000000000 |
| 2026-10-13 | 62.040001000000 |
| 2026-10-12 | 61.680000000000 |
| 2026-10-09 | 62.490000000000 |
| 2026-10-08 | 63.590000000000 |
| 2026-10-07 | 61.900000000000 |
| 2026-10-06 | 61.890000000000 |
| 2026-10-05 | 61.090000000000 |
| 2026-10-02 | 60.220000000000 |
| 2026-10-01 | 58.860000000000 |
| 2026-09-30 | 57.910000000000 |
| 2026-09-29 | 63.240000000000 |
| 2026-09-28 | 63.440000000000 |
| 2026-09-25 | 63.730000000000 |
| 2026-09-24 | 64.260000000000 |
| 2026-09-23 | 65.450000000000 |
| 2026-09-22 | 65.700000000000 |
| 2026-09-21 | 66.470000000000 |
| 2026-09-18 | 67.190000000000 |
| 2026-09-17 | 67.500000000000 |
| 2026-09-16 | 67.820000000000 |
| 2026-09-15 | 68.210000000000 |
| 2026-09-14 | 68.800000000000 |
| 2026-09-11 | 68.180000000000 |
| 2026-09-10 | 68.340000000000 |
| 2026-09-09 | 68.570000000000 |
| 2026-09-08 | 68.440000000000 |
| 2026-09-04 | 69.180000000000 |
| 2026-09-03 | 69.630000000000 |
| 2026-09-02 | 68.970000000000 |
| 2026-09-01 | 68.089996000000 |
| 2026-08-31 | 67.560000000000 |
| 2026-08-28 | 68.900000000000 |
| 2026-08-27 | 69.270000000000 |
| 2026-08-26 | 69.590000000000 |
| 2026-08-25 | 69.000000000000 |
| 2026-08-24 | 68.470000000000 |
| 2026-08-21 | 68.069999694824 |
| 2026-08-20 | 68.530000000000 |
| 2026-08-19 | 69.040001000000 |
| 2026-08-18 | 69.580001831055 |
| 2026-08-17 | 69.430000000000 |
| 2026-08-14 | 69.569999694824 |
| 2026-08-13 | 69.280000000000 |
| 2026-08-12 | 68.280000000000 |
| 2026-08-11 | 67.620000000000 |
| 2026-08-10 | 67.610000000000 |
| 2026-08-07 | 68.720001220703 |
| 2026-08-06 | 65.510002136230 |
| 2026-08-05 | 66.510002136230 |
| 2026-08-04 | 66.670000000000 |
| 2026-08-03 | 66.730000000000 |
| 2026-07-31 | 65.959999084473 |
| 2026-07-30 | 66.460000000000 |
| 2026-07-29 | 68.120002746582 |
| 2026-07-28 | 67.379997253418 |
| 2026-07-27 | 66.370000000000 |
| 2026-07-24 | 65.750000000000 |
| 2026-07-23 | 64.419998168945 |
| 2026-07-22 | 65.059997558594 |
| 2026-07-21 | 65.480003356934 |
| 2026-07-20 | 66.169998168945 |
| 2026-07-17 | 66.709999084473 |
| 2026-07-16 | 66.280000000000 |
| 2026-07-15 | 63.600000000000 |
| 2026-07-14 | 65.010002000000 |
| 2026-07-13 | 64.930000305176 |
| 2026-07-10 | 64.360000610352 |
| 2026-07-09 | 64.500000000000 |
| 2026-07-08 | 64.110000000000 |
| 2026-07-07 | 64.599998474121 |
| 2026-07-06 | 64.529998779297 |
| 2026-07-02 | 64.849998474121 |
| 2026-07-01 | 64.519996643066 |
| 2026-06-30 | 64.279998779297 |
| 2026-06-29 | 64.830001831055 |
| 2026-06-26 | 64.010002136230 |
| 2026-06-25 | 61.849998474121 |
| 2026-06-24 | 61.700000762939 |
| 2026-06-23 | 59.779998779297 |
| 2026-06-22 | 58.930000305176 |
| 2026-06-18 | 58.450000762939 |
| 2026-06-17 | 59.060001373291 |
| 2026-06-16 | 59.619998931885 |
| 2026-06-15 | 58.200000762939 |
| 2026-06-12 | 58.380001068115 |
| 2026-06-11 | 57.930000305176 |
| 2026-06-10 | 58.810001373291 |
| 2026-06-09 | 57.779998779297 |
| 2026-06-08 | 56.830001831055 |
| 2026-06-05 | 57.439998626709 |
| 2026-06-04 | 57.169998168945 |
| 2026-06-03 | 55.840000152588 |
| 2026-06-02 | 56.189998626709 |
| 2026-06-01 | 56.669998168945 |
| 2026-05-29 | 57.889999389648 |
| 2026-05-28 | 58.340000152588 |
| 2026-05-27 | 59.450000762939 |
| 2026-05-26 | 60.409999847412 |
| 2026-05-22 | 60.779998779297 |
| 2026-05-21 | 61.900001525879 |
| 2026-05-20 | 62.049999237061 |
| 2026-05-19 | 60.840000152588 |
| 2026-05-18 | 62.069999694824 |
| 2026-05-15 | 60.409999847412 |
| 2026-05-14 | 60.150001525879 |
| 2026-05-13 | 59.939998626709 |
| 2026-05-12 | 60.869998931885 |
| 2026-05-11 | 61.470001220703 |
| 2026-05-08 | 63.130001068115 |
| 2026-05-07 | 61.580001831055 |
| 2026-05-06 | 61.409999847412 |
| 2026-05-05 | 60.169998168945 |
| 2026-05-04 | 60.130001068115 |
| 2026-05-01 | 60.029998779297 |
| 2026-04-30 | 60.520000457764 |
| 2026-04-29 | 63.959999084473 |
| 2026-04-28 | 64.290000915527 |
| 2026-04-27 | 64.309997558594 |
| 2026-04-24 | 63.619998931885 |
| 2026-04-23 | 64.550003051758 |
| 2026-04-22 | 63.150001525879 |
| 2026-04-21 | 63.169998168945 |
| 2026-04-20 | 62.669998168945 |
| 2026-04-17 | 62.049999237061 |
| 2026-04-16 | 60.880001068115 |
| 2026-04-15 | 60.810001373291 |
| 2026-04-14 | 60.900001525879 |
| 2026-04-13 | 61.060001373291 |
| 2026-04-10 | 60.509998321533 |
| 2026-04-09 | 61.529998779297 |
| 2026-04-08 | 61.150001525879 |
| 2026-04-07 | 59.950000762939 |
| 2026-04-06 | 59.659999847412 |
| 2026-04-02 | 59.159999847412 |
| 2026-04-01 | 58.250000000000 |
| 2026-03-31 | 58.439998626709 |
| 2026-03-30 | 58.200000762939 |
| 2026-03-27 | 57.740001678467 |
| 2026-03-26 | 58.590000152588 |
| 2026-03-25 | 57.950000762939 |
| 2026-03-24 | 57.409999847412 |
| 2026-03-23 | 57.669998168945 |
| 2026-03-20 | 57.159999847412 |
| 2026-03-19 | 57.869998931885 |
| 2026-03-18 | 57.930000305176 |
| 2026-03-17 | 58.459999084473 |
| 2026-03-16 | 57.939998626709 |
| 2026-03-13 | 58.090000152588 |
| 2026-03-12 | 57.689998626709 |
| 2026-03-11 | 57.560001373291 |
| 2026-03-10 | 58.319999694824 |
| 2026-03-09 | 59.290000915527 |
| 2026-03-06 | 59.110000610352 |
| 2026-03-05 | 59.509998321533 |
| 2026-03-04 | 60.310001373291 |
| 2026-03-03 | 60.189998626709 |
| 2026-03-02 | 61.330001831055 |
| 2026-02-27 | 60.840000152588 |
| 2026-02-26 | 61.259998321533 |
| 2026-02-25 | 60.450000762939 |
| 2026-02-24 | 59.580001831055 |
| 2026-02-23 | 59.139999389648 |
| 2026-02-20 | 60.360000610352 |
| 2026-02-19 | 60.220001220703 |
| 2026-02-18 | 61.250000000000 |
| 2026-02-17 | 62.189998626709 |
| 2026-02-13 | 61.419998168945 |
| 2026-02-12 | 65.639999389648 |
| 2026-02-11 | 65.510002136230 |
| 2026-02-10 | 64.239997863770 |
| 2026-02-09 | 63.939998626709 |
| 2026-02-06 | 65.279998779297 |
| 2026-02-05 | 65.230003356934 |
| 2026-02-04 | 64.190002441406 |
| 2026-02-03 | 63.049999237061 |
| 2026-02-02 | 63.689998626709 |
| 2026-01-30 | 62.919998168945 |
| 2026-01-29 | 63.500000000000 |
| 2026-01-28 | 62.110000610352 |
| 2026-01-27 | 62.250000000000 |
| 2026-01-26 | 62.119998931885 |
| 2026-01-23 | 60.900001525879 |
| 2026-01-22 | 62.319999694824 |
| 2026-01-21 | 61.560001373291 |
| 2026-01-20 | 60.799999237061 |
| 2026-01-16 | 60.939998626709 |
| 2026-01-15 | 61.130001068115 |
| 2026-01-14 | 60.619998931885 |
| 2026-01-13 | 58.840000152588 |
| 2026-01-12 | 62.310001373291 |
| 2026-01-09 | 64.120002746582 |
| 2026-01-08 | 64.669998168945 |
| 2026-01-07 | 63.939998626709 |
| 2026-01-06 | 64.160003662109 |
| 2026-01-05 | 65.529998779297 |
| 2026-01-02 | 64.669998168945 |
| 2025-12-31 | 65.010002136230 |
| 2025-12-30 | 65.680000305176 |
| 2025-12-29 | 65.750000000000 |
| 2025-12-26 | 65.860000610352 |
| 2025-12-24 | 65.819999694824 |
| 2025-12-23 | 65.809997558594 |
| 2025-12-22 | 65.870002746582 |
| 2025-12-19 | 66.260002136230 |
| 2025-12-18 | 66.819999694824 |
| 2025-12-17 | 66.199996948242 |
| 2025-12-16 | 65.139999389648 |
| 2025-12-15 | 65.239997863770 |
| 2025-12-12 | 64.370002746582 |
| 2025-12-11 | 64.480003356934 |
| 2025-12-10 | 63.400001525879 |
| 2025-12-09 | 61.659999847412 |
| 2025-12-08 | 61.659999847412 |
| 2025-12-05 | 61.849998474121 |
| 2025-12-04 | 61.549999237061 |
| 2025-12-03 | 61.880001068115 |
| 2025-12-02 | 62.060001373291 |
| 2025-12-01 | 62.830001831055 |
| 2025-11-28 | 62.759998321533 |
| 2025-11-26 | 62.990001678467 |
| 2025-11-25 | 63.060001373291 |
| 2025-11-24 | 62.490001678467 |
| 2025-11-21 | 62.500000000000 |
| 2025-11-20 | 61.610000610352 |
| 2025-11-19 | 61.090000152588 |
| 2025-11-18 | 60.909999847412 |
| 2025-11-17 | 60.169998168945 |
| 2025-11-14 | 61.419998168945 |
| 2025-11-13 | 61.200000762939 |
| 2025-11-12 | 61.509998321533 |
| 2025-11-11 | 62.060001373291 |
| 2025-11-10 | 61.790000915527 |
| 2025-11-07 | 61.110000610352 |
| 2025-11-06 | 60.779998779297 |
| 2025-11-05 | 61.400001525879 |
| 2025-11-04 | 61.869998931885 |
| 2025-11-03 | 60.900001525879 |
| 2025-10-31 | 60.569999694824 |
| 2025-10-30 | 60.680000305176 |
| 2025-10-29 | 59.689998626709 |
| 2025-10-28 | 59.889999389648 |
| 2025-10-27 | 60.400001525879 |
| 2025-10-24 | 61.369998931885 |
| 2025-10-23 | 61.029998779297 |
| 2025-10-22 | 60.930000305176 |
| 2025-10-21 | 60.110000610352 |
| 2025-10-20 | 59.680000305176 |
| 2025-10-17 | 59.500000000000 |
| 2025-10-16 | 58.799999237061 |
| 2025-10-15 | 60.240001678467 |
| 2025-10-14 | 60.659999847412 |
| 2025-10-13 | 59.250000000000 |
| 2025-10-10 | 59.200000762939 |
| 2025-10-09 | 58.990001678467 |
| 2025-10-08 | 59.610000610352 |
| 2025-10-07 | 60.090000152588 |
| 2025-10-06 | 60.340000152588 |
| 2025-10-03 | 61.319999694824 |
| 2025-10-02 | 61.560001373291 |
| 2025-10-01 | 62.189998626709 |
| 2025-09-30 | 63.560001373291 |
| 2025-09-29 | 63.830001831055 |
| 2025-09-26 | 64.769996643066 |
| 2025-09-25 | 64.269996643066 |
| 2025-09-24 | 64.309997558594 |
| 2025-09-23 | 64.269996643066 |
| 2025-09-22 | 64.709999084473 |
| 2025-09-19 | 65.279998779297 |
| 2025-09-18 | 65.480003356934 |
| 2025-09-17 | 63.549999237061 |
| 2025-09-16 | 62.479999542236 |
| 2025-09-15 | 63.340000152588 |
| 2025-09-12 | 63.810001373291 |
| 2025-09-11 | 64.260002136230 |
| 2025-09-10 | 63.340000152588 |
| 2025-09-09 | 63.049999237061 |
| 2025-09-08 | 63.830001831055 |
| 2025-09-05 | 63.860000610352 |
| 2025-09-04 | 63.799999237061 |
| 2025-09-03 | 62.950000762939 |
| 2025-09-02 | 62.630001068115 |
| 2025-08-29 | 62.740001678467 |
| 2025-08-28 | 62.909999847412 |
| 2025-08-27 | 63.610000610352 |
| 2025-08-26 | 63.040000915527 |
| 2025-08-25 | 63.049999237061 |
| 2025-08-22 | 63.900001525879 |
| 2025-08-21 | 62.069999694824 |
| 2025-08-20 | 62.349998474121 |
| 2025-08-19 | 62.459999084473 |
| 2025-08-18 | 61.560001373291 |
| 2025-08-15 | 61.860000610352 |
| 2025-08-14 | 62.819999694824 |
| 2025-08-13 | 62.810001373291 |
| 2025-08-12 | 62.029998779297 |
| 2025-08-11 | 61.189998626709 |
| 2025-08-08 | 60.270000457764 |
| 2025-08-07 | 57.020000457764 |
| 2025-08-06 | 57.849998474121 |
| 2025-08-05 | 57.560001373291 |
| 2025-08-04 | 56.930000305176 |
| 2025-08-01 | 56.520000457764 |
| 2025-07-31 | 55.990001678467 |
| 2025-07-30 | 56.069999694824 |
| 2025-07-29 | 56.540000915527 |
| 2025-07-28 | 56.090000152588 |
| 2025-07-25 | 56.700000762939 |
| 2025-07-24 | 56.400001525879 |
| 2025-07-23 | 57.000000000000 |
| 2025-07-22 | 56.799999237061 |
| 2025-07-21 | 55.959999084473 |
| 2025-07-18 | 55.689998626709 |
| 2025-07-17 | 56.080001831055 |
| 2025-07-16 | 55.880001068115 |
| 2025-07-15 | 55.709999084473 |
| 2025-07-14 | 56.450000762939 |
| 2025-07-11 | 56.000000000000 |
| 2025-07-10 | 56.770000457764 |
| 2025-07-09 | 58.709999084473 |
| 2025-07-08 | 59.549999237061 |
| 2025-07-07 | 59.849998474121 |
| 2025-07-03 | 61.900001525879 |
| 2025-07-02 | 61.119998931885 |
| 2025-07-01 | 61.439998626709 |
| 2025-06-30 | 60.729999542236 |
| 2025-06-27 | 60.639999389648 |
| 2025-06-26 | 60.529998779297 |
| 2025-06-25 | 60.270000457764 |
| 2025-06-24 | 61.240001678467 |
| 2025-06-23 | 61.099998474121 |
| 2025-06-20 | 59.560001373291 |
| 2025-06-18 | 59.080001831055 |
| 2025-06-17 | 57.959999084473 |
| 2025-06-16 | 59.040000915527 |
| 2025-06-13 | 58.610000610352 |
| 2025-06-12 | 59.169998168945 |
| 2025-06-11 | 58.520000457764 |
| 2025-06-10 | 57.919998168945 |
| 2025-06-09 | 57.520000457764 |
| 2025-06-06 | 57.819999694824 |
| 2025-06-05 | 57.099998474121 |
| 2025-06-04 | 57.349998474121 |
| 2025-06-03 | 57.979999542236 |
| 2025-06-02 | 57.540000915527 |
| 2025-05-30 | 58.000000000000 |
| 2025-05-29 | 58.250000000000 |
| 2025-05-28 | 57.889999389648 |
| 2025-05-27 | 58.540000915527 |
| 2025-05-23 | 57.599998474121 |
| 2025-05-22 | 57.810001373291 |
| 2025-05-21 | 57.569999694824 |
| 2025-05-20 | 59.130001068115 |
| 2025-05-19 | 59.459999084473 |
| 2025-05-16 | 59.830001831055 |
| 2025-05-15 | 59.040000915527 |
| 2025-05-14 | 58.490001678467 |
| 2025-05-13 | 59.470001220703 |
| 2025-05-12 | 59.639999389648 |
| 2025-05-09 | 58.529998779297 |
| 2025-05-08 | 58.720001220703 |
| 2025-05-07 | 58.389999389648 |
| 2025-05-06 | 58.029998779297 |
| 2025-05-05 | 58.459999084473 |
| 2025-05-02 | 58.560001373291 |
| 2025-05-01 | 57.040000915527 |
| 2025-04-30 | 56.930000305176 |
| 2025-04-29 | 56.299999237061 |
| 2025-04-28 | 55.950000762939 |
| 2025-04-25 | 55.540000915527 |
| 2025-04-24 | 56.130001068115 |
| 2025-04-23 | 55.529998779297 |
| 2025-04-22 | 55.380001068115 |
| 2025-04-21 | 53.709999084473 |
| 2025-04-17 | 55.080001831055 |
| 2025-04-16 | 54.630001068115 |
| 2025-04-15 | 55.729999542236 |
| 2025-04-14 | 55.759998321533 |
| 2025-04-11 | 54.930000305176 |
| 2025-04-10 | 54.189998626709 |
| 2025-04-09 | 55.439998626709 |
| 2025-04-08 | 52.909999847412 |
| 2025-04-07 | 52.779998779297 |
| 2025-04-04 | 54.490001678467 |
| 2025-04-03 | 56.740001678467 |
| 2025-04-02 | 58.700000762939 |
| 2025-04-01 | 58.240001678467 |
| 2025-03-31 | 57.720001220703 |
| 2025-03-28 | 57.349998474121 |
| 2025-03-27 | 58.509998321533 |
| 2025-03-26 | 58.049999237061 |
| 2025-03-25 | 57.270000457764 |
| 2025-03-24 | 56.740001678467 |
| 2025-03-21 | 55.590000152588 |
| 2025-03-20 | 55.849998474121 |
| 2025-03-19 | 55.389999389648 |
| 2025-03-18 | 55.150001525879 |
| 2025-03-17 | 54.819999694824 |
| 2025-03-14 | 54.720001220703 |
| 2025-03-13 | 54.069999694824 |
| 2025-03-12 | 53.970001220703 |
| 2025-03-11 | 54.560001373291 |
| 2025-03-10 | 55.590000152588 |
| 2025-03-07 | 56.360000610352 |
| 2025-03-06 | 55.790000915527 |
| 2025-03-05 | 55.869998931885 |
| 2025-03-04 | 55.950000762939 |
| 2025-03-03 | 57.659999847412 |
| 2025-02-28 | 57.619998931885 |
| 2025-02-27 | 57.349998474121 |
| 2025-02-26 | 56.319999694824 |
| 2025-02-25 | 56.810001373291 |
| 2025-02-24 | 56.419998168945 |
| 2025-02-21 | 56.169998168945 |
| 2025-02-20 | 56.090000152588 |
| 2025-02-19 | 55.840000152588 |
| 2025-02-18 | 56.310001373291 |
| 2025-02-14 | 56.409999847412 |
| 2025-02-13 | 57.909999847412 |
| 2025-02-12 | 57.110000610352 |
| 2025-02-11 | 58.099998474121 |
| 2025-02-10 | 58.110000610352 |
| 2025-02-07 | 58.509998321533 |
| 2025-02-06 | 59.029998779297 |
| 2025-02-05 | 59.200000762939 |
| 2025-02-04 | 58.229999542236 |
| 2025-02-03 | 57.439998626709 |
| 2025-01-31 | 58.250000000000 |
| 2025-01-30 | 59.000000000000 |
| 2025-01-29 | 58.459999084473 |
| 2025-01-28 | 58.650001525879 |
| 2025-01-27 | 59.250000000000 |
| 2025-01-24 | 57.560001373291 |
| 2025-01-23 | 57.720001220703 |
| 2025-01-22 | 57.529998779297 |
| 2025-01-21 | 57.869998931885 |
| 2025-01-17 | 57.709999084473 |
| 2025-01-16 | 57.490001678467 |
| 2025-01-15 | 57.659999847412 |
| 2025-01-14 | 56.599998474121 |
| 2025-01-13 | 55.509998321533 |
| 2025-01-10 | 54.479999542236 |
| 2025-01-08 | 55.040000915527 |
| 2025-01-07 | 54.189998626709 |
| 2025-01-06 | 53.599998474121 |
| 2025-01-03 | 55.009998321533 |
| 2025-01-02 | 54.479999542236 |
| 2024-12-31 | 54.439998626709 |
| 2024-12-30 | 54.130001068115 |
| 2024-12-27 | 54.060001373291 |
| 2024-12-26 | 54.419998168945 |
| 2024-12-24 | 53.840000152588 |
| 2024-12-23 | 53.400001525879 |
| 2024-12-20 | 53.259998321533 |
| 2024-12-19 | 52.909999847412 |
| 2024-12-18 | 52.729999542236 |
| 2024-12-17 | 54.630001068115 |
| 2024-12-16 | 55.630001068115 |
| 2024-12-13 | 55.189998626709 |
| 2024-12-12 | 55.409999847412 |
| 2024-12-11 | 55.509998321533 |
| 2024-12-10 | 55.159999847412 |
| 2024-12-09 | 54.729999542236 |
| 2024-12-06 | 56.139999389648 |
| 2024-12-05 | 56.400001525879 |
| 2024-12-04 | 56.310001373291 |
| 2024-12-03 | 56.860000610352 |
| 2024-12-02 | 57.020000457764 |
| 2024-11-29 | 57.779998779297 |
| 2024-11-27 | 57.740001678467 |
| 2024-11-26 | 57.750000000000 |
| 2024-11-25 | 58.119998931885 |
| 2024-11-22 | 56.759998321533 |
| 2024-11-21 | 55.930000305176 |
| 2024-11-20 | 55.709999084473 |
| 2024-11-19 | 55.790000915527 |
| 2024-11-18 | 56.000000000000 |
| 2024-11-15 | 55.500000000000 |
| 2024-11-14 | 55.659999847412 |
| 2024-11-13 | 56.880001068115 |
| 2024-11-12 | 57.049999237061 |
| 2024-11-11 | 56.000000000000 |
| 2024-11-08 | 55.270000457764 |
| 2024-11-07 | 55.290000915527 |
| 2024-11-06 | 56.430000305176 |
| 2024-11-05 | 53.650001525879 |
| 2024-11-04 | 54.110000610352 |
| 2024-11-01 | 53.770000457764 |
| 2024-10-31 | 60.009998321533 |
| 2024-10-30 | 61.000000000000 |
| 2024-10-29 | 60.900001525879 |
| 2024-10-28 | 61.090000152588 |
| 2024-10-25 | 60.459999084473 |
| 2024-10-24 | 61.560001373291 |
| 2024-10-23 | 61.799999237061 |
| 2024-10-22 | 62.259998321533 |
| 2024-10-21 | 62.400001525879 |
| 2024-10-18 | 63.950000762939 |
| 2024-10-17 | 64.900001525879 |
| 2024-10-16 | 64.540000915527 |
| 2024-10-15 | 63.720001220703 |
| 2024-10-14 | 63.439998626709 |
| 2024-10-11 | 63.380001068115 |
| 2024-10-10 | 62.709999084473 |
| 2024-10-09 | 63.209999084473 |
| 2024-10-08 | 63.150001525879 |
| 2024-10-07 | 62.759998321533 |
| 2024-10-04 | 64.180000305176 |
| 2024-10-03 | 63.259998321533 |
| 2024-10-02 | 63.659999847412 |
| 2024-10-01 | 63.819999694824 |
| 2024-09-30 | 64.290000915527 |
| 2024-09-27 | 63.869998931885 |
| 2024-09-26 | 63.349998474121 |
| 2024-09-25 | 63.229999542236 |
| 2024-09-24 | 63.419998168945 |
| 2024-09-23 | 64.199996948242 |
| 2024-09-20 | 63.520000457764 |
| 2024-09-19 | 64.540000915527 |
| 2024-09-18 | 64.279998779297 |
| 2024-09-17 | 63.490001678467 |
| 2024-09-16 | 64.319999694824 |
| 2024-09-13 | 63.720001220703 |
| 2024-09-12 | 62.020000457764 |
| 2024-09-11 | 61.779998779297 |
| 2024-09-10 | 62.950000762939 |
| 2024-09-09 | 62.590000152588 |
| 2024-09-06 | 62.630001068115 |
| 2024-09-05 | 63.450000762939 |
| 2024-09-04 | 64.180000305176 |
| 2024-09-03 | 63.490001678467 |
| 2024-08-30 | 64.290000915527 |
| 2024-08-29 | 63.700000762939 |
| 2024-08-28 | 63.490001678467 |
| 2024-08-27 | 63.099998474121 |
| 2024-08-26 | 62.939998626709 |
| 2024-08-23 | 62.919998168945 |
| 2024-08-22 | 61.689998626709 |
| 2024-08-21 | 61.709999084473 |
| 2024-08-20 | 61.220001220703 |
| 2024-08-19 | 61.569999694824 |
| 2024-08-16 | 60.950000762939 |
| 2024-08-15 | 60.470001220703 |
| 2024-08-14 | 59.250000000000 |
| 2024-08-13 | 59.150001525879 |
| 2024-08-12 | 58.349998474121 |
| 2024-08-09 | 59.770000457764 |
| 2024-08-08 | 59.450000762939 |
| 2024-08-07 | 58.700000762939 |
| 2024-08-06 | 58.979999542236 |
| 2024-08-05 | 58.569999694824 |
| 2024-08-02 | 59.950000762939 |
| 2024-08-01 | 61.250000000000 |
| 2024-07-31 | 62.840000152588 |
| 2024-07-30 | 62.560001373291 |
| 2024-07-29 | 61.970001220703 |
| 2024-07-26 | 62.849998474121 |
| 2024-07-25 | 62.090000152588 |
| 2024-07-24 | 60.529998779297 |
| 2024-07-23 | 61.209999084473 |
| 2024-07-22 | 60.919998168945 |
| 2024-07-19 | 60.599998474121 |
| 2024-07-18 | 60.840000152588 |
| 2024-07-17 | 61.369998931885 |
| 2024-07-16 | 61.360000610352 |
| 2024-07-15 | 59.830001831055 |
| 2024-07-12 | 58.720001220703 |
| 2024-07-11 | 57.560001373291 |
| 2024-07-10 | 55.819999694824 |
| 2024-07-09 | 55.159999847412 |
| 2024-07-08 | 54.950000762939 |
| 2024-07-05 | 55.409999847412 |
| 2024-07-03 | 55.930000305176 |
| 2024-07-02 | 56.580001831055 |
| 2024-07-01 | 55.720001220703 |
| 2024-06-28 | 56.189998626709 |
| 2024-06-27 | 55.869998931885 |
| 2024-06-26 | 55.810001373291 |
| 2024-06-25 | 56.549999237061 |
| 2024-06-24 | 57.340000152588 |
| 2024-06-21 | 56.610000610352 |
| 2024-06-20 | 56.500000000000 |
| 2024-06-18 | 55.970001220703 |
| 2024-06-17 | 55.729999542236 |
| 2024-06-14 | 54.860000610352 |
| 2024-06-13 | 55.889999389648 |
| 2024-06-12 | 56.569999694824 |
| 2024-06-11 | 55.029998779297 |
| 2024-06-10 | 56.020000457764 |
| 2024-06-07 | 56.470001220703 |
| 2024-06-06 | 56.779998779297 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:esnt.1d | ohlc | 1d | USD |
| market.stock:us:esnt.1w | ohlc | 1w | USD |