Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	62.99	63.23	62.57	62.76	62.76	-0.37%	338,535
Nov 26, 2025	63.06	63.54	62.99	62.99	62.99	-0.11%	542,907
Nov 25, 2025	62.98	63.77	62.95	63.06	63.06	0.91%	520,923
Nov 24, 2025	62.30	62.89	62.26	62.49	62.49	-0.02%	578,114
Nov 21, 2025	62.13	63.22	61.94	62.50	62.50	1.44%	871,078
Nov 20, 2025	61.35	62.61	61.20	61.61	61.61	0.85%	741,832
Nov 19, 2025	61.15	61.61	60.93	61.09	61.09	0.30%	538,290
Nov 18, 2025	60.28	61.08	60.08	60.91	60.91	1.23%	488,845
Nov 17, 2025	61.42	61.50	60.12	60.17	60.17	-2.04%	570,646
Nov 14, 2025	61.40	61.61	60.64	61.42	61.42	0.36%	729,936
Nov 13, 2025	61.52	61.90	61.01	61.20	61.20	-0.50%	638,250
Nov 12, 2025	61.65	62.23	61.39	61.51	61.51	-0.89%	705,980
Nov 11, 2025	62.10	62.52	61.43	62.06	62.06	0.44%	541,528
Nov 10, 2025	60.97	62.37	60.18	61.79	61.79	1.11%	531,786
Nov 7, 2025	56.94	61.26	56.64	61.11	61.11	0.54%	1,109,469
Nov 6, 2025	61.34	62.00	60.64	60.78	60.78	-1.01%	545,915
Nov 5, 2025	61.74	61.99	61.20	61.40	61.40	-0.76%	510,946
Nov 4, 2025	60.85	62.00	60.59	61.87	61.87	1.59%	467,403
Nov 3, 2025	60.57	61.03	59.77	60.90	60.90	0.54%	381,979
Oct 31, 2025	60.21	60.93	59.98	60.57	60.57	-0.18%	512,478
Oct 30, 2025	59.63	60.98	59.63	60.68	60.68	1.66%	525,162
Oct 29, 2025	59.44	60.35	59.21	59.69	59.69	-0.33%	510,693
Oct 28, 2025	60.28	60.38	59.67	59.89	59.89	-0.84%	428,606
Oct 27, 2025	61.38	61.43	60.12	60.40	60.40	-1.58%	575,398
Oct 24, 2025	61.28	61.74	61.21	61.37	61.37	0.56%	512,689
Oct 23, 2025	61.22	61.63	60.74	61.03	61.03	0.16%	494,750
Oct 22, 2025	60.11	61.08	59.81	60.93	60.93	1.36%	693,173
Oct 21, 2025	59.61	60.33	59.34	60.11	60.11	0.72%	475,608
Oct 20, 2025	59.70	59.92	59.04	59.68	59.68	0.30%	748,265
Oct 17, 2025	59.02	59.68	58.61	59.50	59.50	1.19%	642,907
Oct 16, 2025	59.88	60.07	58.46	58.80	58.80	-2.39%	682,193
Oct 15, 2025	60.73	61.02	60.14	60.24	60.24	-0.69%	590,065
Oct 14, 2025	59.25	60.71	59.25	60.66	60.66	2.38%	610,394
Oct 13, 2025	58.94	59.64	58.76	59.25	59.25	0.08%	428,593
Oct 10, 2025	59.26	59.48	58.64	59.20	59.20	0.36%	908,914
Oct 9, 2025	59.47	59.57	58.70	58.99	58.99	-1.04%	670,252
Oct 8, 2025	60.42	60.42	59.61	59.61	59.61	-0.80%	594,607
Oct 7, 2025	60.06	60.59	59.90	60.09	60.09	-0.41%	995,778
Oct 6, 2025	61.41	61.77	60.06	60.34	60.34	-1.60%	868,602
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