Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
57.38
+0.03 (0.05%)
Jun 5, 2025, 9:58 AM - Market open

Essent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202557.7758.1857.3257.3557.35-1.09%417,125
Jun 3, 202557.4458.0557.0657.9857.980.76%483,636
Jun 2, 202557.6957.7457.0457.5457.54-0.79%635,782
May 30, 202557.8858.2057.4358.0058.00-0.43%679,681
May 29, 202558.0458.2557.6758.2557.940.62%402,751
May 28, 202558.3658.6957.8557.8957.58-1.11%434,102
May 27, 202558.1158.5957.5858.5458.231.63%489,427
May 23, 202557.0757.7157.0757.6057.29-0.36%897,728
May 22, 202557.4757.9757.3157.8157.500.42%532,616
May 21, 202558.6758.8657.4057.5757.26-2.64%787,205
May 20, 202559.2659.7059.0459.1358.82-0.55%482,991
May 19, 202559.2159.7459.1359.4659.14-0.62%498,250
May 16, 202558.9259.9058.8359.8359.511.34%630,962
May 15, 202558.6859.2658.6859.0458.730.94%484,777
May 14, 202559.4659.7458.4758.4958.18-1.65%533,723
May 13, 202560.0060.0059.4359.4759.15-0.29%368,134
May 12, 202560.3660.3659.2259.6459.321.90%571,320
May 9, 202560.0060.3557.6958.5358.22-0.32%715,154
May 8, 202558.7159.3958.5958.7258.410.57%776,107
May 7, 202558.4658.9358.0458.3958.080.62%784,535
May 6, 202558.1258.4557.8858.0357.72-0.74%488,967
May 5, 202558.0558.7958.0558.4658.15-0.17%466,848
May 2, 202557.5558.9157.5558.5658.252.66%577,384
May 1, 202556.3257.4656.0657.0456.740.19%543,504
Apr 30, 202556.0457.0555.6456.9356.631.12%716,610
Apr 29, 202555.6256.3855.5256.3056.000.63%508,290
Apr 28, 202555.4556.2055.4455.9555.650.74%515,085
Apr 25, 202556.0356.2655.1155.5455.25-1.05%445,562
Apr 24, 202555.3356.3655.1656.1355.831.08%643,195
Apr 23, 202555.9656.8555.2855.5355.240.27%1,017,265
Apr 22, 202554.3655.5454.2955.3855.093.11%589,727
Apr 21, 202554.7954.8353.3153.7153.42-2.49%554,825
Apr 17, 202554.6055.5354.6055.0854.790.82%856,680
Apr 16, 202555.9456.2354.3654.6354.34-1.97%549,320
Apr 15, 202555.7656.5855.6755.7355.43-0.05%457,740
Apr 14, 202555.2956.1355.1855.7655.461.51%719,128
Apr 11, 202554.1655.0452.9254.9354.641.37%648,329
Apr 10, 202554.9055.4053.3654.1953.90-2.25%969,701
Apr 9, 202552.3956.0751.6155.4455.154.78%1,372,001
Apr 8, 202555.0955.1352.2752.9152.630.25%1,003,799
Apr 7, 202552.9555.5152.0652.7852.50-3.14%1,223,921
Apr 4, 202554.9655.5653.8454.4954.20-3.97%976,979
Apr 3, 202557.3358.0856.4856.7456.44-3.34%793,359
Apr 2, 202557.6658.7857.6658.7058.390.79%691,696
Apr 1, 202557.5358.6657.3658.2457.930.90%619,355
Mar 31, 202557.0558.0056.9857.7257.410.65%758,541
Mar 28, 202558.6458.7157.2957.3557.05-1.98%590,769
Mar 27, 202558.3158.9658.0258.5158.200.79%746,436
Mar 26, 202557.5858.1957.4058.0557.741.36%463,621
Mar 25, 202556.6457.7256.4557.2756.970.93%680,124