Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	55.59	56.30	55.59	56.09	56.09	0.45%	757,889
Feb 19, 2025	55.76	56.33	55.22	55.84	55.84	-0.83%	1,355,345
Feb 18, 2025	56.26	57.17	56.00	56.31	56.31	-0.18%	1,381,931
Feb 14, 2025	56.83	58.58	56.27	56.41	56.41	-2.59%	1,784,852
Feb 13, 2025	57.41	57.91	57.27	57.91	57.91	1.40%	901,033
Feb 12, 2025	57.62	57.82	56.72	57.11	57.11	-1.70%	607,094
Feb 11, 2025	57.79	58.40	57.75	58.10	58.10	-0.02%	550,331
Feb 10, 2025	58.57	58.74	57.99	58.11	58.11	-0.68%	516,044
Feb 7, 2025	59.03	59.03	58.18	58.51	58.51	-0.88%	498,199
Feb 6, 2025	59.53	59.53	58.66	59.03	59.03	-0.29%	604,764
Feb 5, 2025	58.60	59.22	58.02	59.20	59.20	1.67%	733,587
Feb 4, 2025	57.28	58.42	57.28	58.23	58.23	1.38%	594,064
Feb 3, 2025	57.32	58.15	57.12	57.44	57.44	-1.39%	652,229
Jan 31, 2025	58.84	59.00	57.86	58.25	58.25	-1.27%	738,407
Jan 30, 2025	59.00	59.43	58.57	59.00	59.00	0.92%	412,805
Jan 29, 2025	58.43	59.29	58.22	58.46	58.46	-0.32%	527,278
Jan 28, 2025	58.97	59.65	58.31	58.65	58.65	-1.01%	576,939
Jan 27, 2025	58.02	59.36	57.63	59.25	59.25	2.94%	519,344
Jan 24, 2025	57.38	57.85	57.26	57.56	57.56	-0.28%	544,545
Jan 23, 2025	56.71	58.16	56.28	57.72	57.72	0.33%	767,469
Jan 22, 2025	57.47	57.90	56.88	57.53	57.53	-0.59%	750,626
Jan 21, 2025	57.71	58.57	57.48	57.87	57.87	0.28%	852,120
Jan 17, 2025	57.65	58.16	57.19	57.71	57.71	0.38%	1,260,784
Jan 16, 2025	57.49	58.13	57.42	57.49	57.49	-0.29%	914,621
Jan 15, 2025	57.72	57.72	56.70	57.66	57.66	1.87%	732,398
Jan 14, 2025	55.41	56.98	55.41	56.60	56.60	1.96%	1,287,981
Jan 13, 2025	54.00	55.55	54.00	55.51	55.51	1.89%	815,913
Jan 10, 2025	53.92	54.59	53.60	54.48	54.48	-1.02%	1,865,440
Jan 8, 2025	53.60	55.15	53.60	55.04	55.04	1.57%	984,966
Jan 7, 2025	53.70	54.59	53.68	54.19	54.19	1.10%	743,254
Jan 6, 2025	54.44	54.87	53.55	53.60	53.60	-2.56%	703,145
Jan 3, 2025	54.69	55.15	54.57	55.01	55.01	0.97%	504,363
Jan 2, 2025	54.85	54.99	54.14	54.48	54.48	0.07%	449,661
Dec 31, 2024	54.45	54.94	54.33	54.44	54.44	0.57%	500,785
Dec 30, 2024	53.99	54.31	53.46	54.13	54.13	0.13%	383,848
Dec 27, 2024	53.97	54.55	53.79	54.06	54.06	-0.66%	494,293
Dec 26, 2024	53.46	54.57	53.46	54.42	54.42	1.08%	403,979
Dec 24, 2024	53.36	53.90	53.08	53.84	53.84	0.82%	224,854
Dec 23, 2024	53.40	53.66	52.97	53.40	53.40	0.26%	478,891
Dec 20, 2024	52.37	53.89	52.37	53.26	53.26	0.66%	2,324,013
Dec 19, 2024	52.85	53.48	52.72	52.91	52.91	0.34%	731,295
Dec 18, 2024	54.64	55.21	52.22	52.73	52.73	-3.48%	820,566
Dec 17, 2024	55.03	55.63	54.50	54.63	54.63	-1.80%	777,211
Dec 16, 2024	55.52	55.95	55.10	55.63	55.63	0.80%	1,001,339
Dec 13, 2024	55.30	55.52	54.81	55.19	55.19	-0.40%	893,387
Dec 12, 2024	55.60	55.86	55.30	55.41	55.41	-0.18%	500,506
Dec 11, 2024	55.37	55.79	55.15	55.51	55.51	0.63%	552,416
Dec 10, 2024	54.49	55.36	54.03	55.16	55.16	0.79%	672,646
Dec 9, 2024	55.85	56.07	54.57	54.73	54.73	-2.51%	676,957
Dec 6, 2024	56.64	56.81	56.01	56.14	56.14	-0.46%	533,882
Dec 5, 2024	56.14	56.82	55.95	56.40	56.40	0.16%	464,906
Dec 4, 2024	56.89	57.06	55.96	56.31	56.31	-0.97%	528,236
Dec 3, 2024	57.20	57.33	56.73	56.86	56.86	-0.28%	860,610
Dec 2, 2024	57.55	57.78	56.97	57.02	57.02	-1.32%	647,294
Nov 29, 2024	57.87	58.10	57.62	57.78	57.50	0.07%	308,791
Nov 27, 2024	58.01	58.50	57.71	57.74	57.46	-0.02%	497,444
Nov 26, 2024	57.91	58.05	57.28	57.75	57.47	-0.64%	661,019
Nov 25, 2024	57.53	58.78	57.37	58.12	57.84	2.40%	987,184
Nov 22, 2024	56.21	56.95	56.21	56.76	56.48	1.48%	686,370
Nov 21, 2024	55.98	56.17	55.45	55.93	55.66	0.39%	508,296
Nov 20, 2024	55.58	55.74	55.19	55.71	55.44	-0.14%	574,185
Nov 19, 2024	55.19	56.02	55.19	55.79	55.52	-0.38%	842,836
Nov 18, 2024	55.50	56.21	55.50	56.00	55.73	0.90%	681,650
Nov 15, 2024	55.96	56.45	55.43	55.50	55.23	-0.29%	994,066
Nov 14, 2024	56.72	57.17	55.38	55.66	55.39	-2.14%	991,914
Nov 13, 2024	57.39	57.68	56.70	56.88	56.60	-0.30%	1,012,100
Nov 12, 2024	56.00	57.07	55.96	57.05	56.77	1.87%	810,060
Nov 11, 2024	55.71	56.13	55.42	56.00	55.73	1.32%	1,168,539
Nov 8, 2024	55.38	55.88	55.13	55.27	55.00	-0.04%	577,665
Nov 7, 2024	56.21	56.21	54.78	55.29	55.02	-2.02%	775,238
Nov 6, 2024	56.56	57.18	54.10	56.43	56.15	5.18%	1,174,185
Nov 5, 2024	53.63	54.13	53.23	53.65	53.39	-0.85%	1,519,394
Nov 4, 2024	54.01	54.99	53.94	54.11	53.85	0.63%	1,488,295
Nov 1, 2024	57.50	57.78	53.46	53.77	53.51	-10.40%	1,943,694
Oct 31, 2024	60.80	61.01	59.98	60.01	59.72	-1.62%	548,719
Oct 30, 2024	60.82	61.76	60.76	61.00	60.70	0.16%	773,013
Oct 29, 2024	60.41	60.98	60.34	60.90	60.60	-0.31%	572,622
Oct 28, 2024	60.82	61.46	60.82	61.09	60.79	1.04%	400,508
Oct 25, 2024	62.00	62.00	60.36	60.46	60.17	-1.79%	437,829
Oct 24, 2024	61.69	61.99	61.31	61.56	61.26	-0.39%	822,762
Oct 23, 2024	61.95	62.26	61.33	61.80	61.50	-0.74%	393,442
Oct 22, 2024	62.13	62.45	61.94	62.26	61.96	-0.22%	563,113
Oct 21, 2024	63.72	63.93	62.39	62.40	62.10	-2.42%	389,149
Oct 18, 2024	65.19	65.19	63.89	63.95	63.64	-1.46%	447,832
Oct 17, 2024	64.76	64.98	64.30	64.90	64.58	0.56%	521,348
Oct 16, 2024	64.22	64.73	64.03	64.54	64.23	1.29%	535,104
Oct 15, 2024	63.75	64.42	63.48	63.72	63.41	0.44%	780,649
Oct 14, 2024	63.35	63.58	62.98	63.44	63.13	0.09%	368,735
Oct 11, 2024	62.86	63.88	62.86	63.38	63.07	1.07%	283,679
Oct 10, 2024	63.00	63.18	62.17	62.71	62.40	-0.79%	344,585
Oct 9, 2024	63.04	63.92	62.93	63.21	62.90	0.10%	266,878
Oct 8, 2024	63.33	63.51	62.85	63.15	62.84	0.62%	442,377
Oct 7, 2024	63.97	63.97	62.54	62.76	62.45	-2.21%	321,400
Oct 4, 2024	64.33	64.51	63.59	64.18	63.87	1.45%	333,367
Oct 3, 2024	63.36	63.83	62.89	63.26	62.95	-0.63%	445,398
Oct 2, 2024	63.36	63.94	63.26	63.66	63.35	-0.25%	546,287
Oct 1, 2024	64.12	64.28	63.17	63.82	63.51	-0.73%	276,321
Sep 30, 2024	63.98	64.54	63.48	64.29	63.98	0.66%	360,119
Sep 27, 2024	64.25	64.88	63.68	63.87	63.56	0.82%	340,410
Sep 26, 2024	63.72	63.98	63.31	63.35	63.04	0.19%	313,545