Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	66.22	66.22	66.22	66.22	66.22	-0.18%	3
Dec 18, 2025	66.34	66.34	66.34	66.34	66.34	-0.12%	200
Dec 17, 2025	65.11	66.42	65.11	66.42	66.42	1.96%	288
Dec 16, 2025	65.11	65.14	65.11	65.14	65.14	0.55%	18
Dec 15, 2025	64.53	64.82	64.33	64.79	64.79	0.88%	302
Dec 12, 2025	64.55	64.55	64.22	64.22	64.22	2.15%	212
Dec 10, 2025	62.87	62.87	62.87	62.87	62.87	1.90%	2
Dec 8, 2025	61.70	61.70	61.70	61.70	61.70	-0.44%	5
Dec 5, 2025	61.76	61.97	61.76	61.97	61.97	1.03%	150
Dec 4, 2025	61.39	61.39	61.34	61.34	61.34	-2.22%	77
Dec 3, 2025	62.73	62.73	62.73	62.73	62.73	-0.13%	43
Dec 2, 2025	62.82	62.82	62.82	62.82	62.82	0.14%	79
Dec 1, 2025	62.73	62.73	62.73	62.73	62.73	-0.48%	116
Nov 28, 2025	63.03	63.03	63.03	63.03	62.72	1.75%	83
Nov 20, 2025	62.11	62.11	61.95	61.95	61.64	1.10%	112
Nov 19, 2025	61.06	61.27	61.06	61.27	60.97	-0.15%	1
Nov 17, 2025	61.39	61.39	61.37	61.37	61.06	0.92%	23
Nov 14, 2025	60.81	60.81	60.81	60.81	60.51	-1.68%	34
Nov 13, 2025	61.85	61.85	61.85	61.85	61.55	0.06%	106
Nov 11, 2025	61.97	61.97	61.81	61.81	61.51	-0.32%	4
Nov 10, 2025	60.97	62.01	60.97	62.01	61.71	3.26%	5
Nov 7, 2025	60.70	60.70	57.02	60.06	59.76	-2.50%	269
Nov 6, 2025	61.84	61.84	61.59	61.59	61.29	0.18%	117
Nov 5, 2025	61.49	61.49	61.49	61.49	61.18	0.63%	38
Nov 4, 2025	61.10	61.10	61.10	61.10	60.80	0.50%	36
Nov 3, 2025	60.26	60.83	60.26	60.80	60.50	0.10%	252
Oct 31, 2025	59.35	60.74	59.35	60.74	60.44	1.01%	8
Oct 29, 2025	60.32	60.32	60.13	60.13	59.84	0.47%	211
Oct 28, 2025	59.85	59.85	59.85	59.85	59.56	-0.58%	14
Oct 27, 2025	61.14	61.14	60.20	60.20	59.90	-2.48%	2
Oct 24, 2025	61.73	61.73	61.73	61.73	61.43	2.73%	4
Oct 22, 2025	60.12	60.12	59.77	60.09	59.79	0.59%	52
Oct 21, 2025	59.74	59.74	59.74	59.74	59.45	0.74%	2
Oct 17, 2025	59.22	59.42	59.22	59.30	59.01	0.94%	69
Oct 16, 2025	60.34	60.34	58.71	58.75	58.46	-2.95%	189
Oct 15, 2025	60.92	60.92	60.54	60.54	60.24	0.94%	318
Oct 14, 2025	57.90	59.98	57.90	59.98	59.68	1.12%	101
Oct 10, 2025	59.31	59.32	59.30	59.31	59.02	0.70%	145
Oct 9, 2025	59.40	59.40	58.90	58.90	58.61	-2.29%	48
Oct 7, 2025	60.22	60.28	60.22	60.28	59.98	-2.41%	111
Oct 6, 2025	61.18	61.77	60.75	61.77	61.47	0.19%	2
Oct 2, 2025	61.65	61.65	61.65	61.65	61.35	-2.22%	137
Oct 1, 2025	63.01	63.05	63.01	63.05	62.74	-0.71%	10
Sep 30, 2025	63.50	63.50	63.50	63.50	63.19	-2.19%	15
Sep 26, 2025	64.93	64.93	64.93	64.93	64.61	0.51%	16
Sep 25, 2025	63.88	64.60	63.88	64.60	64.28	0.92%	62
Sep 24, 2025	64.21	64.21	64.01	64.01	63.70	-0.58%	110
Sep 23, 2025	65.06	65.06	64.38	64.38	64.07	-0.52%	124
Sep 22, 2025	64.52	65.01	64.52	64.72	64.40	-1.57%	119
Sep 19, 2025	65.69	65.75	65.69	65.75	65.43	0.46%	2