Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	64.93	65.15	64.70	64.87	64.87	1.22%	897
Feb 10, 2026	64.65	64.65	64.09	64.09	64.09	-0.88%	76
Feb 9, 2026	66.09	66.09	64.64	64.66	64.66	-1.62%	285
Feb 6, 2026	66.19	66.24	65.72	65.72	65.72	1.54%	842
Feb 5, 2026	64.66	64.73	64.66	64.73	64.73	-0.37%	87
Feb 4, 2026	64.28	64.96	64.28	64.96	64.96	2.92%	329
Feb 3, 2026	63.67	63.67	62.59	63.12	63.12	-0.05%	223
Feb 2, 2026	63.42	63.42	62.72	63.15	63.15	0.72%	3
Jan 30, 2026	63.80	63.80	62.70	62.70	62.70	-0.38%	13
Jan 29, 2026	62.72	62.99	62.64	62.94	62.94	0.96%	353
Jan 28, 2026	62.48	62.48	62.34	62.34	62.34	1.09%	1
Jan 27, 2026	61.67	61.67	61.67	61.67	61.67	-	22,232
Jan 26, 2026	61.57	61.84	61.57	61.67	61.67	0.85%	1
Jan 23, 2026	61.15	61.15	61.15	61.15	61.15	-1.39%	5
Jan 22, 2026	61.57	62.01	61.57	62.01	62.01	2.01%	96
Jan 20, 2026	60.20	61.24	60.06	60.79	60.79	-1.15%	488
Jan 16, 2026	61.59	61.59	61.50	61.50	61.50	0.95%	45
Jan 15, 2026	61.74	63.07	60.92	60.92	60.92	0.80%	269
Jan 14, 2026	59.16	60.44	59.16	60.44	60.44	-1.95%	268
Jan 13, 2026	62.27	62.27	61.65	61.65	61.64	-1.40%	153
Jan 12, 2026	63.78	63.78	62.52	62.52	62.52	-3.16%	229
Jan 9, 2026	64.56	64.56	64.56	64.56	64.56	0.06%	17
Jan 8, 2026	64.52	64.52	64.52	64.52	64.52	0.83%	31
Jan 7, 2026	63.99	63.99	63.99	63.99	63.99	-1.10%	1
Jan 6, 2026	64.46	64.70	64.46	64.70	64.70	-1.54%	1
Jan 5, 2026	65.72	65.72	65.72	65.72	65.72	2.03%	51
Jan 2, 2026	64.48	64.72	64.41	64.41	64.41	-1.91%	161
Dec 30, 2025	65.67	65.67	65.67	65.67	65.67	0.22%	88
Dec 29, 2025	65.97	65.97	65.52	65.52	65.52	-1.06%	2
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