Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Essent Group Ltd.
ESNT
NYSE
61.6900
As of: 2025-12-09
+0.03 (+0.05%)
vs. previous close
Market
NYSE
Latest Volume
31,746
Symbol
ESNT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 49.6 · Neutral (RSI2 38.3, RSI7 43.9)
Weak / range-bound trend (ADX 13.6)
Low volatility (~0.1%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
49.6 / 38.3 / 43.9
RSI 49.6 · Neutral (RSI2 38.3, RSI7 43.9)
StochRSI (K/D)
18.4 / 26.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.18 / 0.26 / -0.09
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
62 / 61 / 61
Short / mid / long-term trend structure
ADX14 / ADX7
13.6 / 12.9
Weak / range-bound trend (ADX 13.6)
BBW
0.08%
Low volatility (~0.1%)
ATR14_n
1.76%
Average daily range (as % of price)
CCI20
-8.4
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
28.6%
Up days
71.4%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 61.6900 | 49.62 | 38.31 | 43.94 | 18.4 | 26.0 | 0.1760 | 0.2645 | -0.0885 | 61.81 | 61.46 | 60.78 | 13.6 | 12.9 | 0.0473 | 0.0176 | -8.4 | -9,509.5% | -9,509.3% | 24,378,946 | -139,254 |
| 2025-12-08 | 61.6600 | 49.34 | 30.95 | 43.13 | 24.1 | 32.7 | 0.2129 | 0.2866 | -0.0737 | 61.83 | 61.45 | 60.77 | 14.4 | 14.0 | 0.0472 | 0.0177 | -16.2 | 3,590.9% | 3,549.2% | 24,347,200 | -648,600 |
| 2025-12-05 | 61.8500 | 51.02 | 49.73 | 46.83 | 35.5 | 44.4 | 0.2600 | 0.3050 | -0.0451 | 61.85 | 61.44 | 60.75 | 15.0 | 16.2 | 0.0484 | 0.0177 | 0.1 | -29.3% | 19.3% | 24,994,400 | -499,800 |
| 2025-12-04 | 61.5500 | 48.45 | 3.48 | 39.84 | 38.6 | 57.2 | 0.2969 | 0.3163 | -0.0193 | 61.85 | 61.43 | 60.73 | 15.7 | 18.7 | 0.0507 | 0.0179 | -20.2 | -417.3% | -468.4% | 24,518,200 | -1,472,600 |
| 2025-12-03 | 61.8800 | 51.19 | 7.05 | 45.48 | 59.1 | 74.2 | 0.3704 | 0.3211 | 0.0492 | 61.88 | 61.42 | 60.72 | 15.9 | 18.9 | 0.0509 | 0.0183 | 21.9 | 36.3% | 7.1% | 24,995,800 | -317,800 |
| 2025-12-02 | 62.0600 | 52.70 | 9.79 | 48.70 | 73.8 | 85.8 | 0.4251 | 0.3088 | 0.1163 | 61.88 | 61.41 | 60.70 | 16.5 | 21.3 | 0.0509 | 0.0181 | 43.1 | -2,666.9% | -2,756.7% | 25,494,200 | -157,900 |
| 2025-12-01 | 62.8300 | 59.70 | 57.23 | 65.79 | 89.6 | 94.1 | 0.4704 | 0.2797 | 0.1907 | 61.86 | 61.39 | 60.68 | 17.6 | 23.1 | 0.0522 | 0.0178 | 62.0 | 10,005.9% | 10,028.2% | 25,990,800 | -204,200 |
| 2025-11-28 | 62.7600 | 59.24 | 45.14 | 64.83 | 93.8 | 97.4 | 0.4431 | 0.2321 | 0.2110 | 61.75 | 61.34 | 60.64 | 18.5 | 26.7 | 0.0520 | 0.0184 | 88.5 | -3,765.0% | -3,787.7% | 25,313,600 | -360,100 |
| 2025-11-26 | 62.9900 | 61.37 | 84.27 | 70.40 | 98.7 | 96.6 | 0.4088 | 0.1793 | 0.2295 | 61.65 | 61.29 | 60.60 | 19.9 | 28.3 | 0.0507 | 0.0189 | 125.0 | 414.4% | 402.8% | 25,652,100 | -599,700 |
| 2025-11-25 | 63.0600 | 61.99 | 97.08 | 72.02 | 99.8 | 88.5 | 0.3357 | 0.1220 | 0.2138 | 61.51 | 61.23 | 60.56 | 21.0 | 27.3 | 0.0519 | 0.0196 | 154.8 | -982.5% | -900.3% | 26,195,000 | 814,400 |
| 2025-11-24 | 62.4900 | 58.81 | 92.33 | 66.68 | 91.4 | 73.3 | 0.2304 | 0.0685 | 0.1619 | 61.34 | 61.17 | 60.52 | 22.2 | 26.3 | 0.0492 | 0.0198 | 124.1 | -3,364.3% | -3,365.4% | 25,673,700 | 1,034,900 |
| 2025-11-21 | 62.5000 | 58.89 | 93.67 | 66.87 | 74.4 | 54.1 | 0.1507 | 0.0280 | 0.1226 | 61.22 | 61.13 | 60.49 | 23.5 | 28.1 | 0.0463 | 0.0205 | 144.7 | 1,744.4% | 1,914.1% | 26,251,800 | 2,151,300 |
| 2025-11-20 | 61.6100 | 53.65 | 82.28 | 57.56 | 54.3 | 42.6 | 0.0457 | -0.0026 | 0.0484 | 61.09 | 61.08 | 60.46 | 24.8 | 30.2 | 0.0415 | 0.0204 | 84.1 | 3,780.4% | 3,897.7% | 25,380,600 | 1,768,900 |
| 2025-11-19 | 61.0900 | 50.21 | 62.67 | 50.61 | 33.5 | 39.8 | 0.0017 | -0.0147 | 0.0164 | 61.03 | 61.06 | 60.44 | 25.7 | 35.1 | 0.0406 | 0.0203 | 29.3 | 1,012.7% | 1,045.2% | 24,638,800 | 456,700 |
| 2025-11-18 | 60.9100 | 48.99 | 53.83 | 48.09 | 39.9 | 50.7 | -0.0015 | -0.0188 | 0.0173 | 61.03 | 61.06 | 60.43 | 25.4 | 36.0 | 0.0405 | 0.0210 | -21.1 | -1,430.6% | -1,325.2% | 24,100,500 | 648,300 |
2025-12-09
Close 61.6900
RSI14 / RSI2 / RSI7
49.6 / 38.3 / 43.9
StochRSI K / D
18.4 / 26.0
MACD / Sig / Hist
0.176 / 0.265 / -0.089
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
13.6 / 12.9
BBW
0.0473
ATR14_n
0.0176
CCI20
-8.4
VolChg1d
-9,509.5%
ValChg1d
-9,509.3%
OBV
24,378,946
OBV_Chg3d
-139,254
2025-12-08
Close 61.6600
RSI14 / RSI2 / RSI7
49.3 / 31.0 / 43.1
StochRSI K / D
24.1 / 32.7
MACD / Sig / Hist
0.213 / 0.287 / -0.074
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
14.4 / 14.0
BBW
0.0472
ATR14_n
0.0177
CCI20
-16.2
VolChg1d
3,590.9%
ValChg1d
3,549.2%
OBV
24,347,200
OBV_Chg3d
-648,600
2025-12-05
Close 61.8500
RSI14 / RSI2 / RSI7
51.0 / 49.7 / 46.8
StochRSI K / D
35.5 / 44.4
MACD / Sig / Hist
0.260 / 0.305 / -0.045
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
15.0 / 16.2
BBW
0.0484
ATR14_n
0.0177
CCI20
0.1
VolChg1d
-29.3%
ValChg1d
19.3%
OBV
24,994,400
OBV_Chg3d
-499,800
2025-12-04
Close 61.5500
RSI14 / RSI2 / RSI7
48.5 / 3.5 / 39.8
StochRSI K / D
38.6 / 57.2
MACD / Sig / Hist
0.297 / 0.316 / -0.019
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
15.7 / 18.7
BBW
0.0507
ATR14_n
0.0179
CCI20
-20.2
VolChg1d
-417.3%
ValChg1d
-468.4%
OBV
24,518,200
OBV_Chg3d
-1,472,600
2025-12-03
Close 61.8800
RSI14 / RSI2 / RSI7
51.2 / 7.1 / 45.5
StochRSI K / D
59.1 / 74.2
MACD / Sig / Hist
0.370 / 0.321 / 0.049
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
15.9 / 18.9
BBW
0.0509
ATR14_n
0.0183
CCI20
21.9
VolChg1d
36.3%
ValChg1d
7.1%
OBV
24,995,800
OBV_Chg3d
-317,800
2025-12-02
Close 62.0600
RSI14 / RSI2 / RSI7
52.7 / 9.8 / 48.7
StochRSI K / D
73.8 / 85.8
MACD / Sig / Hist
0.425 / 0.309 / 0.116
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
16.5 / 21.3
BBW
0.0509
ATR14_n
0.0181
CCI20
43.1
VolChg1d
-2,666.9%
ValChg1d
-2,756.7%
OBV
25,494,200
OBV_Chg3d
-157,900
2025-12-01
Close 62.8300
RSI14 / RSI2 / RSI7
59.7 / 57.2 / 65.8
StochRSI K / D
89.6 / 94.1
MACD / Sig / Hist
0.470 / 0.280 / 0.191
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
17.6 / 23.1
BBW
0.0522
ATR14_n
0.0178
CCI20
62.0
VolChg1d
10,005.9%
ValChg1d
10,028.2%
OBV
25,990,800
OBV_Chg3d
-204,200
2025-11-28
Close 62.7600
RSI14 / RSI2 / RSI7
59.2 / 45.1 / 64.8
StochRSI K / D
93.8 / 97.4
MACD / Sig / Hist
0.443 / 0.232 / 0.211
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
18.5 / 26.7
BBW
0.0520
ATR14_n
0.0184
CCI20
88.5
VolChg1d
-3,765.0%
ValChg1d
-3,787.7%
OBV
25,313,600
OBV_Chg3d
-360,100
2025-11-26
Close 62.9900
RSI14 / RSI2 / RSI7
61.4 / 84.3 / 70.4
StochRSI K / D
98.7 / 96.6
MACD / Sig / Hist
0.409 / 0.179 / 0.230
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
19.9 / 28.3
BBW
0.0507
ATR14_n
0.0189
CCI20
125.0
VolChg1d
414.4%
ValChg1d
402.8%
OBV
25,652,100
OBV_Chg3d
-599,700
2025-11-25
Close 63.0600
RSI14 / RSI2 / RSI7
62.0 / 97.1 / 72.0
StochRSI K / D
99.8 / 88.5
MACD / Sig / Hist
0.336 / 0.122 / 0.214
EMA20 / 60 / 120
62 / 61 / 61
ADX14 / ADX7
21.0 / 27.3
BBW
0.0519
ATR14_n
0.0196
CCI20
154.8
VolChg1d
-982.5%
ValChg1d
-900.3%
OBV
26,195,000
OBV_Chg3d
814,400
2025-11-24
Close 62.4900
RSI14 / RSI2 / RSI7
58.8 / 92.3 / 66.7
StochRSI K / D
91.4 / 73.3
MACD / Sig / Hist
0.230 / 0.069 / 0.162
EMA20 / 60 / 120
61 / 61 / 61
ADX14 / ADX7
22.2 / 26.3
BBW
0.0492
ATR14_n
0.0198
CCI20
124.1
VolChg1d
-3,364.3%
ValChg1d
-3,365.4%
OBV
25,673,700
OBV_Chg3d
1,034,900
2025-11-21
Close 62.5000
RSI14 / RSI2 / RSI7
58.9 / 93.7 / 66.9
StochRSI K / D
74.4 / 54.1
MACD / Sig / Hist
0.151 / 0.028 / 0.123
EMA20 / 60 / 120
61 / 61 / 60
ADX14 / ADX7
23.5 / 28.1
BBW
0.0463
ATR14_n
0.0205
CCI20
144.7
VolChg1d
1,744.4%
ValChg1d
1,914.1%
OBV
26,251,800
OBV_Chg3d
2,151,300
2025-11-20
Close 61.6100
RSI14 / RSI2 / RSI7
53.7 / 82.3 / 57.6
StochRSI K / D
54.3 / 42.6
MACD / Sig / Hist
0.046 / -0.003 / 0.048
EMA20 / 60 / 120
61 / 61 / 60
ADX14 / ADX7
24.8 / 30.2
BBW
0.0415
ATR14_n
0.0204
CCI20
84.1
VolChg1d
3,780.4%
ValChg1d
3,897.7%
OBV
25,380,600
OBV_Chg3d
1,768,900
2025-11-19
Close 61.0900
RSI14 / RSI2 / RSI7
50.2 / 62.7 / 50.6
StochRSI K / D
33.5 / 39.8
MACD / Sig / Hist
0.002 / -0.015 / 0.016
EMA20 / 60 / 120
61 / 61 / 60
ADX14 / ADX7
25.7 / 35.1
BBW
0.0406
ATR14_n
0.0203
CCI20
29.3
VolChg1d
1,012.7%
ValChg1d
1,045.2%
OBV
24,638,800
OBV_Chg3d
456,700
2025-11-18
Close 60.9100
RSI14 / RSI2 / RSI7
49.0 / 53.8 / 48.1
StochRSI K / D
39.9 / 50.7
MACD / Sig / Hist
-0.002 / -0.019 / 0.017
EMA20 / 60 / 120
61 / 61 / 60
ADX14 / ADX7
25.4 / 36.0
BBW
0.0405
ATR14_n
0.0210
CCI20
-21.1
VolChg1d
-1,430.6%
ValChg1d
-1,325.2%
OBV
24,100,500
OBV_Chg3d
648,300
