Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
53.77
-6.24 (-10.40%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Essent Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 56.41 | 56.47 | 55.52 | 55.72 | 55.48 | -0.84% | 509,491 |
Jun 28, 2024 | 56.42 | 56.77 | 55.92 | 56.19 | 55.95 | 0.57% | 1,161,800 |
Jun 27, 2024 | 55.76 | 55.90 | 55.47 | 55.87 | 55.63 | 0.11% | 417,805 |
Jun 26, 2024 | 56.55 | 56.55 | 55.65 | 55.81 | 55.57 | -1.31% | 507,230 |
Jun 25, 2024 | 57.31 | 57.31 | 56.20 | 56.55 | 56.31 | -1.38% | 499,845 |
Jun 24, 2024 | 56.89 | 57.68 | 56.80 | 57.34 | 57.09 | 1.29% | 278,392 |
Jun 21, 2024 | 56.58 | 56.76 | 56.04 | 56.61 | 56.37 | 0.19% | 1,113,894 |
Jun 20, 2024 | 55.49 | 56.51 | 55.49 | 56.50 | 56.26 | 0.95% | 288,064 |
Jun 18, 2024 | 55.66 | 56.07 | 55.37 | 55.97 | 55.73 | 0.43% | 371,040 |
Jun 17, 2024 | 54.47 | 55.91 | 54.47 | 55.73 | 55.49 | 1.59% | 314,365 |
Jun 14, 2024 | 54.99 | 55.53 | 54.69 | 54.86 | 54.62 | -1.84% | 344,886 |
Jun 13, 2024 | 56.39 | 56.60 | 55.43 | 55.89 | 55.65 | -1.20% | 519,328 |
Jun 12, 2024 | 56.21 | 57.09 | 56.02 | 56.57 | 56.33 | 2.80% | 462,787 |