Stockscreener 앱 받기
60.27
5.70%
3.25
Essent Group Ltd 주식 (ESNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $60.88 | $57.30 | $3.58 | 1,418,328.0 | +5.70% |
| 2025-08-07 | $58.04 | $56.67 | $1.37 | 927,168.0 | -1.43% |
| 2025-08-06 | $58.17 | $57.47 | $0.70 | 600,782.0 | +0.50% |
| 2025-08-05 | $57.61 | $56.84 | $0.77 | 494,606.0 | +1.11% |
| 2025-08-04 | $56.95 | $56.35 | $0.60 | 500,407.0 | +0.73% |
| 2025-08-01 | $56.72 | $55.75 | $0.97 | 669,053.0 | +0.95% |
| 2025-07-31 | $56.43 | $55.56 | $0.87 | 700,128.0 | -0.14% |
| 2025-07-30 | $56.99 | $55.85 | $1.14 | 706,770.0 | -0.83% |
| 2025-07-29 | $56.97 | $56.30 | $0.665 | 617,543.0 | +0.80% |
| 2025-07-28 | $56.66 | $55.62 | $1.05 | 1,705,110.0 | -1.08% |
| 2025-07-25 | $56.88 | $56.24 | $0.64 | 533,685.0 | +0.53% |
| 2025-07-24 | $57.27 | $56.39 | $0.88 | 597,768.0 | -1.05% |
| 2025-07-23 | $57.21 | $56.92 | $0.285 | 421,235.0 | +0.35% |
| 2025-07-22 | $56.91 | $56.00 | $0.91 | 814,384.0 | +1.50% |
| 2025-07-21 | $56.30 | $55.44 | $0.86 | 969,486.0 | +0.48% |
| 2025-07-18 | $56.38 | $55.57 | $0.81 | 659,486.0 | -0.70% |
| 2025-07-17 | $56.19 | $55.59 | $0.60 | 656,021.0 | +0.36% |
| 2025-07-16 | $56.09 | $55.22 | $0.87 | 1,028,939.0 | +0.31% |
| 2025-07-15 | $56.42 | $55.59 | $0.835 | 1,149,932.0 | -1.31% |
| 2025-07-14 | $56.68 | $55.88 | $0.80 | 637,790.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $60.88 | $55.75 | $5.13 | 6,028,672.0 | +7.64% |
| 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% |
2.68%
1.78%
자본화:
|
볼륨(24시간):