Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	66.40	66.87	65.89	66.26	66.26	-0.84%	2,937,102
Dec 18, 2025	66.42	67.09	65.95	66.82	66.82	0.94%	568,177
Dec 17, 2025	65.06	66.60	64.73	66.20	66.20	1.63%	695,784
Dec 16, 2025	65.58	65.69	64.80	65.14	65.14	-0.15%	800,246
Dec 15, 2025	64.70	65.58	64.33	65.24	65.24	1.35%	709,371
Dec 12, 2025	64.72	64.79	64.02	64.37	64.37	-0.17%	658,625
Dec 11, 2025	63.75	64.51	63.32	64.48	64.48	1.70%	810,135
Dec 10, 2025	61.75	63.84	61.72	63.40	63.40	2.82%	720,827
Dec 9, 2025	62.02	62.60	61.41	61.66	61.66	-	474,616
Dec 8, 2025	61.66	62.28	61.25	61.66	61.66	-0.31%	647,225
Dec 5, 2025	61.29	62.35	61.29	61.85	61.85	0.49%	476,074
Dec 4, 2025	61.48	61.85	61.17	61.55	61.55	-0.53%	477,587
Dec 3, 2025	62.17	62.85	61.59	61.88	61.88	-0.29%	498,395
Dec 2, 2025	63.14	63.14	62.03	62.06	62.06	-1.23%	440,894
Dec 1, 2025	62.35	62.84	62.12	62.83	62.83	0.11%	572,400
Nov 28, 2025	62.99	63.23	62.57	62.76	62.45	-0.37%	338,538
Nov 26, 2025	63.06	63.54	62.99	62.99	62.68	-0.11%	542,911
Nov 25, 2025	62.98	63.77	62.95	63.06	62.75	0.91%	521,305
Nov 24, 2025	62.30	62.89	62.26	62.49	62.18	-0.02%	578,114
Nov 21, 2025	62.13	63.22	61.94	62.50	62.19	1.44%	871,183
Nov 20, 2025	61.35	62.61	61.20	61.61	61.31	0.85%	741,832
Nov 19, 2025	61.15	61.61	60.93	61.09	60.79	0.30%	538,290
Nov 18, 2025	60.28	61.08	60.08	60.91	60.61	1.23%	488,845
Nov 17, 2025	61.42	61.50	60.12	60.17	59.87	-2.04%	570,646
Nov 14, 2025	61.40	61.61	60.64	61.42	61.12	0.36%	729,936
Nov 13, 2025	61.52	61.90	61.01	61.20	60.90	-0.50%	638,250
Nov 12, 2025	61.65	62.23	61.39	61.51	61.21	-0.89%	705,980
Nov 11, 2025	62.10	62.52	61.43	62.06	61.75	0.44%	541,528
Nov 10, 2025	60.97	62.37	60.18	61.79	61.48	1.11%	531,786
Nov 7, 2025	56.94	61.26	56.64	61.11	60.81	0.54%	1,109,469
Nov 6, 2025	61.34	62.00	60.64	60.78	60.48	-1.01%	545,915
Nov 5, 2025	61.74	61.99	61.20	61.40	61.10	-0.76%	510,946
Nov 4, 2025	60.85	62.00	60.59	61.87	61.56	1.59%	467,403
Nov 3, 2025	60.57	61.03	59.77	60.90	60.60	0.54%	381,979
Oct 31, 2025	60.21	60.93	59.98	60.57	60.27	-0.18%	512,478
Oct 30, 2025	59.63	60.98	59.63	60.68	60.38	1.66%	525,162
Oct 29, 2025	59.44	60.35	59.21	59.69	59.40	-0.33%	510,693
Oct 28, 2025	60.28	60.38	59.67	59.89	59.59	-0.84%	428,606
Oct 27, 2025	61.38	61.43	60.12	60.40	60.10	-1.58%	575,398
Oct 24, 2025	61.28	61.74	61.21	61.37	61.07	0.56%	512,689
Oct 23, 2025	61.22	61.63	60.74	61.03	60.73	0.16%	494,750
Oct 22, 2025	60.11	61.08	59.81	60.93	60.63	1.36%	693,173
Oct 21, 2025	59.61	60.33	59.34	60.11	59.81	0.72%	475,608
Oct 20, 2025	59.70	59.92	59.04	59.68	59.39	0.30%	748,265
Oct 17, 2025	59.02	59.68	58.61	59.50	59.21	1.19%	642,907
Oct 16, 2025	59.88	60.07	58.46	58.80	58.51	-2.39%	682,193
Oct 15, 2025	60.73	61.02	60.14	60.24	59.94	-0.69%	590,065
Oct 14, 2025	59.25	60.71	59.25	60.66	60.36	2.38%	610,394
Oct 13, 2025	58.94	59.64	58.76	59.25	58.96	0.08%	428,593
Oct 10, 2025	59.26	59.48	58.64	59.20	58.91	0.36%	908,914