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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 57.77 | 58.18 | 57.32 | 57.35 | 57.35 | -1.09% | 417,125 |
Jun 3, 2025 | 57.44 | 58.05 | 57.06 | 57.98 | 57.98 | 0.76% | 483,636 |
Jun 2, 2025 | 57.69 | 57.74 | 57.04 | 57.54 | 57.54 | -0.79% | 635,782 |
May 30, 2025 | 57.88 | 58.20 | 57.43 | 58.00 | 58.00 | -0.43% | 679,681 |
May 29, 2025 | 58.04 | 58.25 | 57.67 | 58.25 | 57.94 | 0.62% | 402,751 |
May 28, 2025 | 58.36 | 58.69 | 57.85 | 57.89 | 57.58 | -1.11% | 434,102 |
May 27, 2025 | 58.11 | 58.59 | 57.58 | 58.54 | 58.23 | 1.63% | 489,427 |
May 23, 2025 | 57.07 | 57.71 | 57.07 | 57.60 | 57.29 | -0.36% | 897,728 |
May 22, 2025 | 57.47 | 57.97 | 57.31 | 57.81 | 57.50 | 0.42% | 532,616 |
May 21, 2025 | 58.67 | 58.86 | 57.40 | 57.57 | 57.26 | -2.64% | 787,205 |
May 20, 2025 | 59.26 | 59.70 | 59.04 | 59.13 | 58.82 | -0.55% | 482,991 |
May 19, 2025 | 59.21 | 59.74 | 59.13 | 59.46 | 59.14 | -0.62% | 498,250 |
May 16, 2025 | 58.92 | 59.90 | 58.83 | 59.83 | 59.51 | 1.34% | 630,962 |
May 15, 2025 | 58.68 | 59.26 | 58.68 | 59.04 | 58.73 | 0.94% | 484,777 |
May 14, 2025 | 59.46 | 59.74 | 58.47 | 58.49 | 58.18 | -1.65% | 533,723 |
May 13, 2025 | 60.00 | 60.00 | 59.43 | 59.47 | 59.15 | -0.29% | 368,134 |
May 12, 2025 | 60.36 | 60.36 | 59.22 | 59.64 | 59.32 | 1.90% | 571,320 |
May 9, 2025 | 60.00 | 60.35 | 57.69 | 58.53 | 58.22 | -0.32% | 715,154 |
May 8, 2025 | 58.71 | 59.39 | 58.59 | 58.72 | 58.41 | 0.57% | 776,107 |
May 7, 2025 | 58.46 | 58.93 | 58.04 | 58.39 | 58.08 | 0.62% | 784,535 |
May 6, 2025 | 58.12 | 58.45 | 57.88 | 58.03 | 57.72 | -0.74% | 488,967 |
May 5, 2025 | 58.05 | 58.79 | 58.05 | 58.46 | 58.15 | -0.17% | 466,848 |
May 2, 2025 | 57.55 | 58.91 | 57.55 | 58.56 | 58.25 | 2.66% | 577,384 |
May 1, 2025 | 56.32 | 57.46 | 56.06 | 57.04 | 56.74 | 0.19% | 543,504 |
Apr 30, 2025 | 56.04 | 57.05 | 55.64 | 56.93 | 56.63 | 1.12% | 716,610 |
Apr 29, 2025 | 55.62 | 56.38 | 55.52 | 56.30 | 56.00 | 0.63% | 508,290 |
Apr 28, 2025 | 55.45 | 56.20 | 55.44 | 55.95 | 55.65 | 0.74% | 515,085 |
Apr 25, 2025 | 56.03 | 56.26 | 55.11 | 55.54 | 55.25 | -1.05% | 445,562 |
Apr 24, 2025 | 55.33 | 56.36 | 55.16 | 56.13 | 55.83 | 1.08% | 643,195 |
Apr 23, 2025 | 55.96 | 56.85 | 55.28 | 55.53 | 55.24 | 0.27% | 1,017,265 |
Apr 22, 2025 | 54.36 | 55.54 | 54.29 | 55.38 | 55.09 | 3.11% | 589,727 |
Apr 21, 2025 | 54.79 | 54.83 | 53.31 | 53.71 | 53.42 | -2.49% | 554,825 |
Apr 17, 2025 | 54.60 | 55.53 | 54.60 | 55.08 | 54.79 | 0.82% | 856,680 |
Apr 16, 2025 | 55.94 | 56.23 | 54.36 | 54.63 | 54.34 | -1.97% | 549,320 |
Apr 15, 2025 | 55.76 | 56.58 | 55.67 | 55.73 | 55.43 | -0.05% | 457,740 |
Apr 14, 2025 | 55.29 | 56.13 | 55.18 | 55.76 | 55.46 | 1.51% | 719,128 |
Apr 11, 2025 | 54.16 | 55.04 | 52.92 | 54.93 | 54.64 | 1.37% | 648,329 |
Apr 10, 2025 | 54.90 | 55.40 | 53.36 | 54.19 | 53.90 | -2.25% | 969,701 |
Apr 9, 2025 | 52.39 | 56.07 | 51.61 | 55.44 | 55.15 | 4.78% | 1,372,001 |
Apr 8, 2025 | 55.09 | 55.13 | 52.27 | 52.91 | 52.63 | 0.25% | 1,003,799 |
Apr 7, 2025 | 52.95 | 55.51 | 52.06 | 52.78 | 52.50 | -3.14% | 1,223,921 |
Apr 4, 2025 | 54.96 | 55.56 | 53.84 | 54.49 | 54.20 | -3.97% | 976,979 |
Apr 3, 2025 | 57.33 | 58.08 | 56.48 | 56.74 | 56.44 | -3.34% | 793,359 |
Apr 2, 2025 | 57.66 | 58.78 | 57.66 | 58.70 | 58.39 | 0.79% | 691,696 |
Apr 1, 2025 | 57.53 | 58.66 | 57.36 | 58.24 | 57.93 | 0.90% | 619,355 |
Mar 31, 2025 | 57.05 | 58.00 | 56.98 | 57.72 | 57.41 | 0.65% | 758,541 |
Mar 28, 2025 | 58.64 | 58.71 | 57.29 | 57.35 | 57.05 | -1.98% | 590,769 |
Mar 27, 2025 | 58.31 | 58.96 | 58.02 | 58.51 | 58.20 | 0.79% | 746,436 |
Mar 26, 2025 | 57.58 | 58.19 | 57.40 | 58.05 | 57.74 | 1.36% | 463,621 |
Mar 25, 2025 | 56.64 | 57.72 | 56.45 | 57.27 | 56.97 | 0.93% | 680,124 |