ESNT.LESNT.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $103.40 | $103.40 | $97.80 | $98.60 | 2.07M |
| 3/2/2026 | $104.60 | $106.80 | $103.00 | $103.00 | 363,323 |
| 2/27/2026 | $106.00 | $108.20 | $105.40 | $106.20 | 325,214 |
| 2/26/2026 | $108.00 | $108.00 | $105.00 | $106.80 | 141,702 |
| 2/25/2026 | $105.20 | $108.19 | $105.20 | $105.40 | 1.33M |
| 2/24/2026 | $107.01 | $109.00 | $105.40 | $107.40 | 3.51M |
| 2/23/2026 | $109.80 | $109.80 | $106.00 | $106.40 | 714,303 |
| 2/20/2026 | $107.60 | $109.20 | $104.20 | $108.60 | 495,024 |
| 2/19/2026 | $107.45 | $107.80 | $105.80 | $106.20 | 789,211 |
| 2/18/2026 | $106.12 | $107.60 | $105.20 | $107.00 | 518,050 |
| 2/17/2026 | $106.68 | $107.60 | $103.80 | $106.20 | 866,326 |
| 2/16/2026 | $107.60 | $107.60 | $105.60 | $105.80 | 571,602 |
| 2/13/2026 | $107.60 | $108.20 | $105.80 | $107.00 | 807,584 |
| 2/12/2026 | $108.60 | $109.40 | $107.00 | $107.00 | 420,669 |
| 2/11/2026 | $103.40 | $107.60 | $103.40 | $107.40 | 356,334 |
| 2/10/2026 | $101.40 | $106.40 | $101.40 | $106.00 | 491,695 |
| 2/9/2026 | $101.40 | $104.60 | $101.40 | $104.40 | 940,031 |
| 2/6/2026 | $102.60 | $104.00 | $100.20 | $103.80 | 503,041 |
| 2/5/2026 | $104.20 | $104.40 | $101.20 | $101.60 | 302,955 |
| 2/4/2026 | $99.80 | $104.00 | $98.90 | $103.20 | 655,644 |
| 2/3/2026 | $101.80 | $101.80 | $98.70 | $99.50 | 1.27M |
| 2/2/2026 | $100.84 | $101.40 | $98.70 | $100.20 | 323,564 |
| 1/30/2026 | $103.00 | $103.00 | $100.00 | $101.00 | 679,898 |
| 1/29/2026 | $105.40 | $105.40 | $101.20 | $101.20 | 442,913 |
| 1/28/2026 | $104.00 | $105.40 | $102.98 | $104.20 | 361,687 |
| 1/27/2026 | $102.00 | $104.40 | $101.00 | $104.00 | 1.00M |
| 1/26/2026 | $108.40 | $108.40 | $103.40 | $103.40 | 968,038 |
| 1/23/2026 | $109.00 | $109.00 | $105.20 | $106.00 | 253,166 |
| 1/22/2026 | $101.40 | $108.40 | $101.40 | $107.20 | 3.46M |
| 1/21/2026 | $107.20 | $107.20 | $101.40 | $104.00 | 733,419 |
| 1/20/2026 | $107.00 | $108.80 | $104.00 | $104.80 | 1.65M |
| 1/19/2026 | $104.00 | $108.00 | $101.40 | $107.60 | 2.21M |
| 1/16/2026 | $97.50 | $103.80 | $96.80 | $103.40 | 5.54M |
| 1/15/2026 | $96.00 | $99.90 | $93.70 | $97.20 | 3.89M |
| 1/14/2026 | $94.54 | $96.30 | $93.00 | $96.30 | 2.11M |
| 1/13/2026 | $94.95 | $95.60 | $93.00 | $95.00 | 250,738 |
| 1/12/2026 | $92.80 | $95.60 | $92.60 | $95.00 | 240,457 |
| 1/9/2026 | $95.30 | $95.30 | $92.20 | $95.00 | 189,606 |
| 1/8/2026 | $92.00 | $94.40 | $91.30 | $93.00 | 2.92M |
| 1/7/2026 | $96.30 | $96.30 | $92.00 | $93.10 | 350,619 |
| 1/6/2026 | $96.40 | $96.50 | $93.40 | $93.40 | 894,624 |
| 1/5/2026 | $98.50 | $98.50 | $93.00 | $95.90 | 395,702 |
| 1/2/2026 | $98.40 | $98.40 | $95.30 | $96.00 | 178,587 |
| 12/31/2025 | $98.30 | $98.30 | $95.20 | $96.60 | 97,002 |
| 12/30/2025 | $96.62 | $97.50 | $96.50 | $96.60 | 163,390 |
| 12/29/2025 | $98.30 | $98.30 | $96.00 | $97.20 | 223,091 |
| 12/24/2025 | $99.00 | $99.00 | $96.00 | $96.10 | 38,137 |
| 12/23/2025 | $95.50 | $98.00 | $95.50 | $96.50 | 160,308 |
| 12/22/2025 | $99.00 | $99.00 | $96.40 | $97.70 | 347,601 |
| 12/19/2025 | $95.40 | $99.10 | $95.00 | $98.00 | 713,111 |
| 12/18/2025 | $99.70 | $99.70 | $96.50 | $98.70 | 280,752 |
| 12/17/2025 | $100.00 | $100.00 | $98.00 | $98.60 | 126,562 |
| 12/16/2025 | $100.00 | $100.00 | $98.10 | $98.40 | 748,860 |
| 12/15/2025 | $102.20 | $102.20 | $98.50 | $99.60 | 337,472 |
| 12/12/2025 | $99.40 | $100.20 | $97.30 | $99.60 | 147,155 |
| 12/11/2025 | $97.80 | $99.10 | $97.00 | $97.80 | 1.11M |
| 12/10/2025 | $97.75 | $98.33 | $96.60 | $97.00 | 706,840 |
| 12/9/2025 | $98.86 | $98.86 | $96.30 | $97.30 | 914,806 |
| 12/8/2025 | $99.70 | $100.60 | $96.30 | $96.30 | 557,465 |
| 12/5/2025 | $97.70 | $101.00 | $97.50 | $100.60 | 630,028 |
| 12/4/2025 | $99.00 | $99.10 | $97.60 | $98.80 | 629,869 |