Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
60.34
-0.98 (-1.60%)
At close: Oct 6, 2025, 4:00 PM EDT
60.34
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 61.41 | 61.77 | 60.07 | 60.35 | - | -1.58% | 704,658 |
| Oct 3, 2025 | 61.56 | 61.79 | 60.95 | 61.32 | 61.32 | -0.39% | 652,458 |
| Oct 2, 2025 | 61.79 | 62.24 | 60.56 | 61.56 | 61.56 | -1.01% | 807,435 |
| Oct 1, 2025 | 63.25 | 63.40 | 62.03 | 62.19 | 62.19 | -2.16% | 1,065,084 |
| Sep 30, 2025 | 63.73 | 64.16 | 63.17 | 63.56 | 63.56 | -0.42% | 474,624 |
| Sep 29, 2025 | 64.67 | 64.67 | 63.35 | 63.83 | 63.83 | -1.45% | 494,457 |
| Sep 26, 2025 | 64.34 | 64.91 | 64.21 | 64.77 | 64.77 | 0.78% | 461,399 |
| Sep 25, 2025 | 64.30 | 64.68 | 64.02 | 64.27 | 64.27 | -0.06% | 500,591 |
| Sep 24, 2025 | 64.02 | 64.46 | 63.88 | 64.31 | 64.31 | 0.06% | 598,804 |
| Sep 23, 2025 | 64.54 | 65.18 | 64.03 | 64.27 | 64.27 | -0.68% | 624,029 |
| Sep 22, 2025 | 65.15 | 65.43 | 64.57 | 64.71 | 64.71 | -0.87% | 961,499 |
| Sep 19, 2025 | 65.61 | 65.90 | 64.99 | 65.28 | 65.28 | -0.31% | 2,326,089 |
| Sep 18, 2025 | 63.44 | 65.88 | 63.44 | 65.48 | 65.48 | 3.04% | 1,077,711 |
| Sep 17, 2025 | 62.65 | 64.12 | 62.60 | 63.55 | 63.55 | 1.71% | 743,107 |
| Sep 16, 2025 | 63.12 | 63.24 | 62.44 | 62.48 | 62.48 | -1.36% | 624,710 |
| Sep 15, 2025 | 63.60 | 63.90 | 63.19 | 63.34 | 63.34 | -0.74% | 493,899 |
| Sep 12, 2025 | 63.64 | 64.41 | 63.64 | 63.81 | 63.81 | -0.70% | 444,215 |
| Sep 11, 2025 | 63.40 | 64.42 | 63.16 | 64.26 | 64.26 | 1.45% | 709,501 |
| Sep 10, 2025 | 62.73 | 63.86 | 62.70 | 63.34 | 63.34 | 0.46% | 778,060 |
| Sep 9, 2025 | 63.89 | 63.98 | 62.88 | 63.05 | 63.05 | -1.22% | 488,173 |
| Sep 8, 2025 | 63.70 | 64.17 | 63.07 | 63.83 | 63.83 | -0.05% | 410,897 |
| Sep 5, 2025 | 63.86 | 64.35 | 63.60 | 63.86 | 63.86 | 0.09% | 453,625 |
| Sep 4, 2025 | 63.30 | 63.87 | 62.97 | 63.80 | 63.80 | 1.35% | 408,667 |
| Sep 3, 2025 | 62.17 | 62.99 | 62.00 | 62.95 | 62.95 | 0.51% | 471,116 |
| Sep 2, 2025 | 62.20 | 62.71 | 62.05 | 62.63 | 62.63 | -0.18% | 410,660 |
| Aug 29, 2025 | 62.64 | 62.89 | 62.26 | 62.74 | 62.74 | -0.27% | 439,441 |
| Aug 28, 2025 | 63.62 | 63.62 | 62.47 | 62.91 | 62.60 | -1.10% | 439,153 |
| Aug 27, 2025 | 62.68 | 63.74 | 62.68 | 63.61 | 63.30 | 0.90% | 359,200 |
| Aug 26, 2025 | 63.02 | 63.34 | 62.76 | 63.04 | 62.73 | -0.02% | 358,085 |
| Aug 25, 2025 | 63.59 | 63.76 | 63.01 | 63.05 | 62.74 | -1.33% | 651,783 |
| Aug 22, 2025 | 62.57 | 64.02 | 62.23 | 63.90 | 63.59 | 2.95% | 605,519 |
| Aug 21, 2025 | 62.21 | 62.49 | 61.67 | 62.07 | 61.77 | -0.45% | 327,988 |
| Aug 20, 2025 | 62.74 | 62.89 | 62.06 | 62.35 | 62.04 | -0.18% | 417,622 |
| Aug 19, 2025 | 61.74 | 62.63 | 61.66 | 62.46 | 62.15 | 1.46% | 410,327 |
| Aug 18, 2025 | 61.86 | 61.91 | 61.33 | 61.56 | 61.26 | -0.48% | 502,890 |
| Aug 15, 2025 | 63.00 | 63.00 | 61.67 | 61.86 | 61.56 | -1.53% | 561,815 |
| Aug 14, 2025 | 62.65 | 62.89 | 62.01 | 62.82 | 62.51 | 0.02% | 743,586 |
| Aug 13, 2025 | 62.22 | 62.81 | 61.86 | 62.81 | 62.50 | 1.26% | 618,922 |
| Aug 12, 2025 | 61.66 | 62.21 | 61.34 | 62.03 | 61.73 | 1.37% | 638,868 |
| Aug 11, 2025 | 60.22 | 61.61 | 60.20 | 61.19 | 60.89 | 1.53% | 813,952 |
| Aug 8, 2025 | 58.36 | 60.88 | 57.30 | 60.27 | 59.97 | 5.70% | 1,418,338 |
| Aug 7, 2025 | 57.92 | 58.04 | 56.67 | 57.02 | 56.74 | -1.43% | 927,705 |
| Aug 6, 2025 | 57.82 | 58.17 | 57.47 | 57.85 | 57.57 | 0.50% | 601,037 |
| Aug 5, 2025 | 56.99 | 57.61 | 56.84 | 57.56 | 57.28 | 1.11% | 494,606 |
| Aug 4, 2025 | 56.37 | 56.95 | 56.35 | 56.93 | 56.65 | 0.73% | 500,407 |
| Aug 1, 2025 | 55.98 | 56.72 | 55.75 | 56.52 | 56.24 | 0.95% | 669,061 |
| Jul 31, 2025 | 55.59 | 56.43 | 55.56 | 55.99 | 55.72 | -0.14% | 700,151 |
| Jul 30, 2025 | 56.48 | 56.99 | 55.85 | 56.07 | 55.79 | -0.83% | 706,770 |
| Jul 29, 2025 | 56.45 | 56.97 | 56.31 | 56.54 | 56.26 | 0.80% | 617,543 |
| Jul 28, 2025 | 56.58 | 56.67 | 55.62 | 56.09 | 55.81 | -1.08% | 1,705,110 |