Stockscreener 앱 받기
61.87
1.59%
0.97
시간 외 거래:
61.87
Essent Group Ltd 주식 (ESNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $62.00 | $60.59 | $1.41 | 467,403.0 | +1.59% |
| 2025-11-03 | $61.03 | $59.77 | $1.26 | 381,861.0 | +0.54% |
| 2025-10-31 | $60.93 | $59.98 | $0.95 | 512,478.0 | -0.18% |
| 2025-10-30 | $60.98 | $59.63 | $1.35 | 524,929.0 | +1.66% |
| 2025-10-29 | $60.35 | $59.21 | $1.14 | 510,412.0 | -0.33% |
| 2025-10-28 | $60.38 | $59.67 | $0.71 | 428,459.0 | -0.84% |
| 2025-10-27 | $61.42 | $60.12 | $1.30 | 575,391.0 | -1.58% |
| 2025-10-24 | $61.74 | $61.21 | $0.53 | 512,689.0 | +0.56% |
| 2025-10-23 | $61.63 | $60.74 | $0.8895 | 494,739.0 | +0.16% |
| 2025-10-22 | $61.08 | $59.81 | $1.27 | 693,173.0 | +1.36% |
| 2025-10-21 | $60.33 | $59.34 | $0.99 | 475,508.0 | +0.72% |
| 2025-10-20 | $59.92 | $59.04 | $0.88 | 748,259.0 | +0.30% |
| 2025-10-17 | $59.68 | $58.61 | $1.07 | 642,751.0 | +1.19% |
| 2025-10-16 | $60.07 | $58.46 | $1.61 | 682,083.0 | -2.39% |
| 2025-10-15 | $61.02 | $60.14 | $0.88 | 590,053.0 | -0.69% |
| 2025-10-14 | $60.71 | $59.25 | $1.46 | 609,983.0 | +2.38% |
| 2025-10-13 | $59.64 | $58.76 | $0.88 | 428,593.0 | +0.08% |
| 2025-10-10 | $59.48 | $58.64 | $0.84 | 908,731.0 | +0.36% |
| 2025-10-09 | $59.57 | $58.70 | $0.87 | 670,208.0 | -1.04% |
| 2025-10-08 | $60.42 | $59.61 | $0.81 | 594,515.0 | -0.80% |
| 2025-10-07 | $60.59 | $59.90 | $0.69 | 995,778.0 | -0.41% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $62.00 | $59.77 | $2.23 | 1,316,667.0 | +2.15% |
| 2025-10 | $63.40 | $58.46 | $4.94 | 14,991,755.0 | -4.70% |
| 2025-09 | $65.90 | $62.00 | $3.90 | 13,598,074.0 | +1.31% |
| 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
| 월 | 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
| 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% |
0.85%
자본화:
|
볼륨(24시간):