Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	57.51	57.51	57.51	57.51	57.51	0.65%	1
Mar 20, 2026	57.87	57.99	57.07	57.14	57.14	-1.00%	7
Mar 19, 2026	57.10	57.72	57.10	57.72	57.72	0.10%	901
Mar 18, 2026	58.32	58.32	57.66	57.66	57.66	-1.66%	104
Mar 17, 2026	58.63	58.63	58.63	58.63	58.63	-0.29%	1
Mar 16, 2026	58.98	59.01	58.72	58.80	58.80	1.62%	92
Mar 13, 2026	59.04	59.04	57.86	57.86	57.86	0.58%	8
Mar 12, 2026	57.19	57.53	55.60	57.53	57.18	-0.17%	15
Mar 11, 2026	57.50	59.39	57.50	57.63	57.28	-2.32%	138
Mar 10, 2026	58.80	59.05	58.47	59.00	58.64	0.13%	1,796
Mar 9, 2026	59.01	59.01	58.92	58.92	58.56	0.33%	102
Mar 6, 2026	58.67	59.50	58.02	58.73	58.37	-2.10%	237
Mar 5, 2026	59.99	59.99	59.99	59.99	59.63	-0.96%	1
Mar 4, 2026	59.83	60.57	59.83	60.57	60.20	0.51%	232
Mar 3, 2026	61.24	61.24	60.26	60.26	59.89	-1.84%	19
Mar 2, 2026	59.39	61.39	59.39	61.39	61.02	0.59%	359
Feb 27, 2026	62.05	62.05	60.44	61.03	60.66	-0.02%	35
Feb 26, 2026	59.97	61.05	59.97	61.05	60.67	-0.42%	55
Feb 25, 2026	61.30	61.30	61.30	61.30	60.93	2.80%	5
Feb 24, 2026	59.63	59.63	59.63	59.63	59.27	-2.00%	11
Feb 23, 2026	60.85	60.85	60.85	60.85	60.48	0.13%	1
Feb 20, 2026	60.38	60.77	59.89	60.77	60.40	2.03%	25
Feb 19, 2026	60.17	60.17	59.56	59.56	59.20	-3.62%	5
Feb 18, 2026	62.63	62.77	61.80	61.80	61.42	0.77%	106
Feb 17, 2026	62.39	62.46	61.33	61.33	60.96	-1.46%	277
Feb 13, 2026	64.02	64.02	61.35	62.24	61.86	-4.76%	536
Feb 12, 2026	65.75	65.75	65.18	65.35	64.95	0.74%	135
Feb 11, 2026	64.93	65.15	64.70	64.87	64.47	1.22%	897
Feb 10, 2026	64.65	64.65	64.09	64.09	63.70	-0.88%	76
Feb 9, 2026	66.09	66.09	64.64	64.66	64.26	-1.62%	285
Feb 6, 2026	66.19	66.24	65.72	65.72	65.32	1.54%	842
Feb 5, 2026	64.66	64.73	64.66	64.73	64.33	-0.37%	87
Feb 4, 2026	64.28	64.96	64.28	64.96	64.57	2.92%	329
Feb 3, 2026	63.67	63.67	62.59	63.12	62.74	-0.05%	223
Feb 2, 2026	63.42	63.42	62.72	63.15	62.77	0.72%	3
Jan 30, 2026	63.80	63.80	62.70	62.70	62.32	-0.38%	13
Jan 29, 2026	62.72	62.99	62.64	62.94	62.56	0.96%	353
Jan 28, 2026	62.48	62.48	62.34	62.34	61.96	1.09%	1
Jan 27, 2026	61.67	61.67	61.67	61.67	61.29	-	22,232
Jan 26, 2026	61.57	61.84	61.57	61.67	61.29	0.85%	1
Jan 23, 2026	61.15	61.15	61.15	61.15	60.78	-1.39%	5
Jan 22, 2026	61.57	62.01	61.57	62.01	61.63	2.01%	96
Jan 20, 2026	60.20	61.24	60.06	60.79	60.42	-1.15%	488
Jan 16, 2026	61.59	61.59	61.50	61.50	61.13	0.95%	45
Jan 15, 2026	61.74	63.07	60.92	60.92	60.55	0.80%	269
Jan 14, 2026	59.16	60.44	59.16	60.44	60.07	-1.95%	268
Jan 13, 2026	62.27	62.27	61.65	61.65	61.27	-1.40%	153
Jan 12, 2026	63.78	63.78	62.52	62.52	62.14	-3.16%	229
Jan 9, 2026	64.56	64.56	64.56	64.56	64.17	0.06%	17
Jan 8, 2026	64.52	64.52	64.52	64.52	64.13	0.83%	31