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