Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	63.41	63.62	62.59	63.23	62.92	-0.30%	296,139
Sep 24, 2024	64.07	64.44	63.36	63.42	63.11	-1.21%	371,274
Sep 23, 2024	63.68	64.50	63.47	64.20	63.89	1.07%	337,342
Sep 20, 2024	64.21	64.21	63.27	63.52	63.21	-1.58%	1,627,705
Sep 19, 2024	65.32	65.34	63.50	64.54	64.23	0.40%	373,878
Sep 18, 2024	63.85	65.08	63.54	64.28	63.97	1.24%	446,860
Sep 17, 2024	64.68	64.76	63.44	63.49	63.18	-1.29%	480,199
Sep 16, 2024	64.09	64.54	63.74	64.32	64.01	0.94%	398,773
Sep 13, 2024	62.82	63.92	62.68	63.72	63.41	2.74%	360,566
Sep 12, 2024	61.94	62.57	61.60	62.02	61.72	0.39%	565,434
Sep 11, 2024	62.40	62.49	60.74	61.78	61.48	-1.86%	393,385
Sep 10, 2024	62.41	63.06	61.90	62.95	62.64	0.58%	405,176
Sep 9, 2024	62.76	63.19	61.90	62.59	62.28	-0.06%	603,208
Sep 6, 2024	63.60	64.20	62.56	62.63	62.32	-1.29%	388,465
Sep 5, 2024	64.62	64.69	62.99	63.45	63.14	-1.14%	545,304
Sep 4, 2024	63.45	64.44	63.41	64.18	63.87	1.09%	367,908
Sep 3, 2024	63.50	64.44	63.04	63.49	63.18	-1.24%	545,881
Aug 30, 2024	63.49	64.42	63.49	64.29	63.98	0.93%	286,535
Aug 29, 2024	64.03	64.05	63.53	63.70	63.11	0.33%	230,569
Aug 28, 2024	62.96	63.89	62.93	63.49	62.91	0.62%	175,867
Aug 27, 2024	62.54	63.31	62.43	63.10	62.52	0.25%	378,859
Aug 26, 2024	63.55	63.79	62.89	62.94	62.36	0.03%	375,712
Aug 23, 2024	62.13	63.55	61.79	62.92	62.34	1.99%	516,034
Aug 22, 2024	61.76	62.12	61.36	61.69	61.12	-0.03%	228,325
Aug 21, 2024	61.39	61.77	60.76	61.71	61.14	0.80%	263,955
Aug 20, 2024	61.48	61.48	60.83	61.22	60.66	-0.57%	406,835
Aug 19, 2024	61.07	61.61	61.00	61.57	61.00	1.02%	253,551
Aug 16, 2024	60.51	61.30	60.35	60.95	60.39	0.79%	467,170
Aug 15, 2024	60.40	60.68	59.57	60.47	59.91	2.06%	342,027
Aug 14, 2024	59.37	59.43	58.66	59.25	58.71	0.17%	394,122
Aug 13, 2024	58.70	59.19	58.37	59.15	58.61	1.37%	372,348
Aug 12, 2024	59.90	59.91	58.22	58.35	57.81	-2.38%	363,483
Aug 9, 2024	59.51	59.91	59.38	59.77	59.22	0.54%	469,107
Aug 8, 2024	59.18	59.82	59.11	59.45	58.90	1.28%	281,262
Aug 7, 2024	59.55	59.72	58.57	58.70	58.16	-0.47%	355,163
Aug 6, 2024	58.51	59.42	58.02	58.98	58.44	0.70%	426,835
Aug 5, 2024	59.35	59.35	57.47	58.57	58.03	-2.30%	681,353
Aug 2, 2024	59.66	62.02	58.28	59.95	59.40	-2.12%	743,871
Aug 1, 2024	62.97	63.77	60.63	61.25	60.69	-2.53%	636,652