Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	56.82	57.73	56.82	57.60	-	0.07%	804,103
Mar 11, 2026	58.25	58.65	57.25	57.56	57.56	-1.30%	1,045,922
Mar 10, 2026	58.99	59.33	58.25	58.32	58.32	-1.64%	863,508
Mar 9, 2026	58.91	59.58	58.29	59.29	59.29	0.30%	489,117
Mar 6, 2026	58.71	59.50	57.70	59.11	59.11	-0.67%	759,922
Mar 5, 2026	59.79	60.09	59.39	59.51	59.51	-1.33%	749,363
Mar 4, 2026	60.06	60.78	59.66	60.31	60.31	0.20%	568,680
Mar 3, 2026	60.55	60.82	59.53	60.19	60.19	-1.86%	635,483
Mar 2, 2026	59.93	61.70	59.93	61.33	61.33	0.81%	544,529
Feb 27, 2026	61.21	61.31	60.67	60.84	60.84	-0.69%	875,610
Feb 26, 2026	60.90	61.47	60.51	61.26	61.26	1.34%	592,035
Feb 25, 2026	59.86	60.53	59.39	60.45	60.45	1.46%	720,114
Feb 24, 2026	59.01	59.93	58.79	59.58	59.58	0.74%	913,842
Feb 23, 2026	60.30	60.50	58.80	59.14	59.14	-2.02%	821,373
Feb 20, 2026	60.82	60.92	59.79	60.36	60.36	0.23%	1,118,073
Feb 19, 2026	61.16	61.39	59.42	60.22	60.22	-1.68%	1,070,409
Feb 18, 2026	62.42	62.93	61.17	61.25	61.25	-1.51%	1,137,265
Feb 17, 2026	61.61	62.64	61.18	62.19	62.19	1.25%	1,206,003
Feb 13, 2026	62.48	63.80	60.37	61.42	61.42	-6.43%	1,506,439
Feb 12, 2026	65.93	66.07	65.04	65.64	65.64	0.20%	739,884
Feb 11, 2026	64.60	65.91	64.42	65.51	65.51	1.98%	466,476
Feb 10, 2026	63.83	64.50	63.70	64.24	64.24	0.47%	344,221
Feb 9, 2026	65.12	65.13	63.84	63.94	63.94	-2.05%	373,720
Feb 6, 2026	65.49	66.36	65.23	65.28	65.28	0.08%	709,928
Feb 5, 2026	64.70	65.49	64.21	65.23	65.23	1.62%	647,150
Feb 4, 2026	63.15	65.00	63.15	64.19	64.19	1.81%	540,831
Feb 3, 2026	62.56	63.42	60.92	63.05	63.05	-1.00%	670,665
Feb 2, 2026	63.15	63.80	62.65	63.69	63.69	1.22%	524,894
Jan 30, 2026	62.99	63.41	62.37	62.92	62.92	-0.91%	707,047
Jan 29, 2026	62.21	63.50	62.21	63.50	63.50	2.24%	582,418
Jan 28, 2026	61.94	62.86	61.78	62.11	62.11	-0.22%	553,974
Jan 27, 2026	61.95	62.26	61.69	62.25	62.25	0.21%	431,277
Jan 26, 2026	61.15	62.36	61.15	62.12	62.12	2.00%	527,243
Jan 23, 2026	61.78	62.03	60.52	60.90	60.90	-2.28%	532,768
Jan 22, 2026	61.85	62.34	61.48	62.32	62.32	1.23%	622,773
Jan 21, 2026	60.42	61.74	60.42	61.56	61.56	1.25%	1,078,907
Jan 20, 2026	60.45	61.33	60.29	60.80	60.80	-0.23%	1,183,996
Jan 16, 2026	60.93	61.72	60.49	60.94	60.94	-0.31%	1,185,805
Jan 15, 2026	62.57	62.57	60.61	61.13	61.13	0.84%	711,489
Jan 14, 2026	59.07	61.12	58.89	60.62	60.62	3.03%	1,533,846
Jan 13, 2026	62.18	62.30	58.61	58.84	58.84	-5.57%	1,137,921
Jan 12, 2026	63.65	63.78	62.15	62.31	62.31	-2.82%	716,404
Jan 9, 2026	64.30	65.11	64.07	64.12	64.12	-0.85%	542,637
Jan 8, 2026	63.93	65.19	63.93	64.67	64.67	1.14%	467,847
Jan 7, 2026	64.38	64.38	63.39	63.94	63.94	-0.34%	590,015
Jan 6, 2026	65.01	65.01	63.96	64.16	64.16	-2.09%	518,660
Jan 5, 2026	64.08	65.84	64.07	65.53	65.53	1.33%	492,238
Jan 2, 2026	64.81	65.08	63.95	64.67	64.67	-0.52%	448,913
Dec 31, 2025	65.71	65.75	64.97	65.01	65.01	-1.02%	281,072
Dec 30, 2025	65.77	65.83	65.42	65.68	65.68	-0.11%	299,900