Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	58.64	58.71	57.29	57.35	57.35	-1.98%	590,769
Mar 27, 2025	58.31	58.96	58.02	58.51	58.51	0.79%	746,436
Mar 26, 2025	57.58	58.19	57.40	58.05	58.05	1.36%	463,621
Mar 25, 2025	56.64	57.72	56.45	57.27	57.27	0.93%	680,124
Mar 24, 2025	55.89	56.77	55.80	56.74	56.74	2.07%	579,662
Mar 21, 2025	55.35	56.03	55.02	55.59	55.59	-0.47%	3,073,859
Mar 20, 2025	55.07	56.23	55.07	55.85	55.85	0.83%	660,660
Mar 19, 2025	55.41	55.96	54.81	55.39	55.39	0.44%	815,543
Mar 18, 2025	54.89	55.51	54.75	55.15	55.15	0.60%	675,148
Mar 17, 2025	54.50	54.90	53.72	54.82	54.82	0.18%	902,712
Mar 14, 2025	54.21	54.75	53.82	54.72	54.72	1.20%	949,160
Mar 13, 2025	54.17	54.82	53.95	54.07	53.77	0.19%	881,531
Mar 12, 2025	54.54	54.75	53.33	53.97	53.67	-1.08%	721,363
Mar 11, 2025	55.67	55.74	54.27	54.56	54.25	-1.85%	780,014
Mar 10, 2025	56.06	57.12	55.31	55.59	55.28	-1.37%	836,090
Mar 7, 2025	55.82	56.59	55.39	56.36	56.04	1.02%	604,039
Mar 6, 2025	55.71	55.96	55.29	55.79	55.48	-0.14%	826,450
Mar 5, 2025	55.76	56.39	55.22	55.87	55.56	-0.14%	852,213
Mar 4, 2025	57.26	57.31	55.89	55.95	55.64	-2.97%	674,152
Mar 3, 2025	57.55	58.35	56.94	57.66	57.34	0.07%	869,514
Feb 28, 2025	57.68	57.97	56.92	57.62	57.30	0.47%	721,732
Feb 27, 2025	56.41	57.43	56.26	57.35	57.03	1.83%	730,726
Feb 26, 2025	56.44	57.06	56.18	56.32	56.00	-0.86%	796,464
Feb 25, 2025	56.88	57.48	56.32	56.81	56.49	0.69%	756,176
Feb 24, 2025	56.50	56.98	56.40	56.42	56.10	0.45%	881,171
Feb 21, 2025	56.61	56.80	56.10	56.17	55.85	0.14%	1,251,707
Feb 20, 2025	55.59	56.30	55.59	56.09	55.77	0.45%	757,889
Feb 19, 2025	55.76	56.33	55.22	55.84	55.53	-0.83%	1,355,345
Feb 18, 2025	56.26	57.17	56.00	56.31	55.99	-0.18%	1,381,931
Feb 14, 2025	56.83	58.58	56.27	56.41	56.09	-2.59%	1,784,852
Feb 13, 2025	57.41	57.91	57.27	57.91	57.58	1.40%	901,033
Feb 12, 2025	57.62	57.82	56.72	57.11	56.79	-1.70%	607,094
Feb 11, 2025	57.79	58.40	57.75	58.10	57.77	-0.02%	550,331
Feb 10, 2025	58.57	58.74	57.99	58.11	57.78	-0.68%	516,044
Feb 7, 2025	59.03	59.03	58.18	58.51	58.18	-0.88%	498,199
Feb 6, 2025	59.53	59.53	58.66	59.03	58.70	-0.29%	604,764
Feb 5, 2025	58.60	59.22	58.02	59.20	58.87	1.67%	733,587
Feb 4, 2025	57.28	58.42	57.28	58.23	57.90	1.38%	594,064
Feb 3, 2025	57.32	58.15	57.12	57.44	57.12	-1.39%	652,229
Jan 31, 2025	58.84	59.00	57.86	58.25	57.92	-1.27%	738,407
Jan 30, 2025	59.00	59.43	58.57	59.00	58.67	0.92%	412,805
Jan 29, 2025	58.43	59.29	58.22	58.46	58.13	-0.32%	527,278
Jan 28, 2025	58.97	59.65	58.31	58.65	58.32	-1.01%	576,939
Jan 27, 2025	58.02	59.36	57.63	59.25	58.92	2.94%	519,344
Jan 24, 2025	57.38	57.85	57.26	57.56	57.24	-0.28%	544,545
Jan 23, 2025	56.71	58.16	56.28	57.72	57.40	0.33%	767,469
Jan 22, 2025	57.47	57.90	56.88	57.53	57.21	-0.59%	750,626
Jan 21, 2025	57.71	58.57	57.48	57.87	57.54	0.28%	852,120
Jan 17, 2025	57.65	58.16	57.19	57.71	57.39	0.38%	1,260,784
Jan 16, 2025	57.49	58.13	57.42	57.49	57.17	-0.29%	914,621