Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.58	55.74	55.19	55.71	55.71	-0.14%	574,185
Nov 19, 2024	55.19	56.02	55.19	55.79	55.79	-0.38%	842,836
Nov 18, 2024	55.50	56.21	55.50	56.00	56.00	0.90%	681,650
Nov 15, 2024	55.96	56.45	55.43	55.50	55.50	-0.29%	994,066
Nov 14, 2024	56.72	57.17	55.38	55.66	55.66	-2.14%	991,914
Nov 13, 2024	57.39	57.68	56.70	56.88	56.88	-0.30%	1,012,100
Nov 12, 2024	56.00	57.07	55.96	57.05	57.05	1.87%	810,060
Nov 11, 2024	55.71	56.13	55.42	56.00	56.00	1.32%	1,168,539
Nov 8, 2024	55.38	55.88	55.13	55.27	55.27	-0.04%	577,665
Nov 7, 2024	56.21	56.21	54.78	55.29	55.29	-2.02%	775,238
Nov 6, 2024	56.56	57.18	54.10	56.43	56.43	5.18%	1,174,185
Nov 5, 2024	53.63	54.13	53.23	53.65	53.65	-0.85%	1,519,394
Nov 4, 2024	54.01	54.99	53.94	54.11	54.11	0.63%	1,488,295
Nov 1, 2024	57.50	57.78	53.46	53.77	53.77	-10.40%	1,943,694
Oct 31, 2024	60.80	61.01	59.98	60.01	60.01	-1.62%	548,719
Oct 30, 2024	60.82	61.76	60.76	61.00	61.00	0.16%	773,013
Oct 29, 2024	60.41	60.98	60.34	60.90	60.90	-0.31%	572,622
Oct 28, 2024	60.82	61.46	60.82	61.09	61.09	1.04%	400,508
Oct 25, 2024	62.00	62.00	60.36	60.46	60.46	-1.79%	437,829
Oct 24, 2024	61.69	61.99	61.31	61.56	61.56	-0.39%	822,762
Oct 23, 2024	61.95	62.26	61.33	61.80	61.80	-0.74%	393,442
Oct 22, 2024	62.13	62.45	61.94	62.26	62.26	-0.22%	563,113
Oct 21, 2024	63.72	63.93	62.39	62.40	62.40	-2.42%	389,149
Oct 18, 2024	65.19	65.19	63.89	63.95	63.95	-1.46%	447,832
Oct 17, 2024	64.76	64.98	64.30	64.90	64.90	0.56%	521,348
Oct 16, 2024	64.22	64.73	64.03	64.54	64.54	1.29%	535,104
Oct 15, 2024	63.75	64.42	63.48	63.72	63.72	0.44%	780,649
Oct 14, 2024	63.35	63.58	62.98	63.44	63.44	0.09%	368,735
Oct 11, 2024	62.86	63.88	62.86	63.38	63.38	1.07%	283,679
Oct 10, 2024	63.00	63.18	62.17	62.71	62.71	-0.79%	344,585
Oct 9, 2024	63.04	63.92	62.93	63.21	63.21	0.10%	266,878
Oct 8, 2024	63.33	63.51	62.85	63.15	63.15	0.62%	442,377
Oct 7, 2024	63.97	63.97	62.54	62.76	62.76	-2.21%	321,400
Oct 4, 2024	64.33	64.51	63.59	64.18	64.18	1.45%	333,367
Oct 3, 2024	63.36	63.83	62.89	63.26	63.26	-0.63%	445,398
Oct 2, 2024	63.36	63.94	63.26	63.66	63.66	-0.25%	546,287
Oct 1, 2024	64.12	64.28	63.17	63.82	63.82	-0.73%	276,321
Sep 30, 2024	63.98	64.54	63.48	64.29	64.29	0.66%	360,119
Sep 27, 2024	64.25	64.88	63.68	63.87	63.87	0.82%	340,410
Sep 26, 2024	63.72	63.98	63.31	63.35	63.35	0.19%	313,545
Sep 25, 2024	63.41	63.62	62.59	63.23	63.23	-0.30%	296,139
Sep 24, 2024	64.07	64.44	63.36	63.42	63.42	-1.21%	371,274
Sep 23, 2024	63.68	64.50	63.47	64.20	64.20	1.07%	337,342
Sep 20, 2024	64.21	64.21	63.27	63.52	63.52	-1.58%	1,627,705
Sep 19, 2024	65.32	65.34	63.50	64.54	64.54	0.40%	373,878
Sep 18, 2024	63.85	65.08	63.54	64.28	64.28	1.24%	446,860
Sep 17, 2024	64.68	64.76	63.44	63.49	63.49	-1.29%	480,199
Sep 16, 2024	64.09	64.54	63.74	64.32	64.32	0.94%	398,773
Sep 13, 2024	62.82	63.92	62.68	63.72	63.72	2.74%	360,566
Sep 12, 2024	61.94	62.57	61.60	62.02	62.02	0.39%	565,434
Sep 11, 2024	62.40	62.49	60.74	61.78	61.78	-1.86%	393,385
Sep 10, 2024	62.41	63.06	61.90	62.95	62.95	0.58%	405,176
Sep 9, 2024	62.76	63.19	61.90	62.59	62.59	-0.06%	603,208
Sep 6, 2024	63.60	64.20	62.56	62.63	62.63	-1.29%	388,465
Sep 5, 2024	64.62	64.69	62.99	63.45	63.45	-1.14%	545,304
Sep 4, 2024	63.45	64.44	63.41	64.18	64.18	1.09%	367,908
Sep 3, 2024	63.50	64.44	63.04	63.49	63.49	-1.24%	545,881
Aug 30, 2024	63.49	64.42	63.49	64.29	64.29	0.93%	286,535
Aug 29, 2024	64.03	64.05	63.53	63.70	63.42	0.33%	230,569
Aug 28, 2024	62.96	63.89	62.93	63.49	63.22	0.62%	175,867
Aug 27, 2024	62.54	63.31	62.43	63.10	62.83	0.25%	378,859
Aug 26, 2024	63.55	63.79	62.89	62.94	62.67	0.03%	375,712
Aug 23, 2024	62.13	63.55	61.79	62.92	62.65	1.99%	516,034
Aug 22, 2024	61.76	62.12	61.36	61.69	61.42	-0.03%	228,325
Aug 21, 2024	61.39	61.77	60.76	61.71	61.44	0.80%	263,955
Aug 20, 2024	61.48	61.48	60.83	61.22	60.96	-0.57%	406,835
Aug 19, 2024	61.07	61.61	61.00	61.57	61.30	1.02%	253,551
Aug 16, 2024	60.51	61.30	60.35	60.95	60.69	0.79%	467,170
Aug 15, 2024	60.40	60.68	59.57	60.47	60.21	2.06%	342,027
Aug 14, 2024	59.37	59.43	58.66	59.25	58.99	0.17%	394,122
Aug 13, 2024	58.70	59.19	58.37	59.15	58.89	1.37%	372,348
Aug 12, 2024	59.90	59.91	58.22	58.35	58.10	-2.38%	363,483
Aug 9, 2024	59.51	59.91	59.38	59.77	59.51	0.54%	469,107
Aug 8, 2024	59.18	59.82	59.11	59.45	59.19	1.28%	281,262
Aug 7, 2024	59.55	59.72	58.57	58.70	58.45	-0.47%	355,163
Aug 6, 2024	58.51	59.42	58.02	58.98	58.72	0.70%	426,835
Aug 5, 2024	59.35	59.35	57.47	58.57	58.32	-2.30%	681,353
Aug 2, 2024	59.66	62.02	58.28	59.95	59.69	-2.12%	743,871
Aug 1, 2024	62.97	63.77	60.63	61.25	60.98	-2.53%	636,652
Jul 31, 2024	62.94	64.05	62.20	62.84	62.57	0.45%	566,156
Jul 30, 2024	62.23	63.04	62.23	62.56	62.29	0.95%	567,911
Jul 29, 2024	62.98	63.15	61.85	61.97	61.70	-1.40%	634,413
Jul 26, 2024	62.78	63.00	62.00	62.85	62.58	1.22%	661,146
Jul 25, 2024	60.98	62.89	60.91	62.09	61.82	2.58%	707,876
Jul 24, 2024	60.99	61.56	60.48	60.53	60.27	-1.11%	460,742
Jul 23, 2024	60.92	61.68	60.39	61.21	60.95	0.48%	681,849
Jul 22, 2024	60.60	61.00	60.32	60.92	60.66	0.53%	750,422
Jul 19, 2024	60.86	60.97	60.27	60.60	60.34	-0.39%	437,597
Jul 18, 2024	60.87	61.74	60.70	60.84	60.58	-0.86%	600,521
Jul 17, 2024	61.16	62.06	61.16	61.37	61.10	0.02%	650,291
Jul 16, 2024	60.16	61.90	59.85	61.36	61.09	2.56%	788,801
Jul 15, 2024	59.27	60.42	59.13	59.83	59.57	1.89%	548,364
Jul 12, 2024	58.06	59.11	57.93	58.72	58.47	2.02%	597,707
Jul 11, 2024	56.60	57.81	56.30	57.56	57.31	3.12%	460,649
Jul 10, 2024	55.35	55.99	55.33	55.82	55.58	1.20%	371,608
Jul 9, 2024	55.09	55.79	54.86	55.16	54.92	0.38%	358,006
Jul 8, 2024	55.70	56.15	54.93	54.95	54.71	-0.83%	407,028
Jul 5, 2024	55.65	55.97	55.40	55.41	55.17	-0.93%	332,964
Jul 3, 2024	56.70	56.70	55.85	55.93	55.69	-1.15%	174,546
Jul 2, 2024	55.70	56.68	55.59	56.58	56.34	1.54%	380,237