Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
62.95
+0.32 (0.51%)
Sep 3, 2025, 4:00 PM - Market closed
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 56.41 | 56.88 | 56.24 | 56.70 | 56.42 | 0.53% | 534,536 |
| Jul 24, 2025 | 56.76 | 57.27 | 56.39 | 56.40 | 56.12 | -1.05% | 597,772 |
| Jul 23, 2025 | 56.89 | 57.32 | 56.51 | 57.00 | 56.72 | 0.35% | 664,667 |
| Jul 22, 2025 | 56.02 | 56.91 | 56.00 | 56.80 | 56.52 | 1.50% | 814,397 |
| Jul 21, 2025 | 55.85 | 56.30 | 55.44 | 55.96 | 55.69 | 0.48% | 969,486 |
| Jul 18, 2025 | 56.19 | 56.38 | 55.57 | 55.69 | 55.42 | -0.70% | 659,486 |
| Jul 17, 2025 | 55.66 | 56.19 | 55.59 | 56.08 | 55.80 | 0.36% | 656,021 |
| Jul 16, 2025 | 55.85 | 56.09 | 55.22 | 55.88 | 55.61 | 0.31% | 1,029,045 |
| Jul 15, 2025 | 56.16 | 56.43 | 55.59 | 55.71 | 55.44 | -1.31% | 1,150,032 |
| Jul 14, 2025 | 55.96 | 56.68 | 55.88 | 56.45 | 56.17 | 0.80% | 637,790 |
| Jul 11, 2025 | 56.44 | 56.57 | 55.80 | 56.00 | 55.73 | -1.36% | 1,261,657 |
| Jul 10, 2025 | 58.33 | 58.52 | 56.76 | 56.77 | 56.49 | -3.30% | 949,594 |
| Jul 9, 2025 | 59.60 | 59.60 | 58.47 | 58.71 | 58.42 | -1.41% | 561,699 |
| Jul 8, 2025 | 59.71 | 60.53 | 59.51 | 59.55 | 59.26 | -0.50% | 776,895 |
| Jul 7, 2025 | 61.20 | 61.31 | 59.76 | 59.85 | 59.56 | -3.31% | 632,650 |
| Jul 3, 2025 | 61.49 | 61.94 | 61.35 | 61.90 | 61.60 | 1.28% | 339,363 |
| Jul 2, 2025 | 61.42 | 61.53 | 60.63 | 61.12 | 60.82 | -0.52% | 636,553 |
| Jul 1, 2025 | 60.54 | 62.02 | 60.54 | 61.44 | 61.14 | 1.17% | 715,908 |
| Jun 30, 2025 | 61.08 | 61.10 | 60.34 | 60.73 | 60.43 | 0.15% | 573,779 |
| Jun 27, 2025 | 60.72 | 60.91 | 60.37 | 60.64 | 60.34 | 0.18% | 1,584,219 |
| Jun 26, 2025 | 60.52 | 60.73 | 59.97 | 60.53 | 60.23 | 0.43% | 471,786 |
| Jun 25, 2025 | 60.98 | 61.54 | 60.16 | 60.27 | 59.97 | -1.58% | 545,944 |
| Jun 24, 2025 | 61.21 | 61.76 | 60.88 | 61.24 | 60.94 | 0.23% | 631,319 |