Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	55.85	56.30	55.44	55.96	55.96	0.48%	969,486
Jul 18, 2025	56.19	56.38	55.57	55.69	55.69	-0.70%	659,486
Jul 17, 2025	55.66	56.19	55.59	56.08	56.08	0.36%	656,021
Jul 16, 2025	55.85	56.09	55.22	55.88	55.88	0.31%	1,029,045
Jul 15, 2025	56.16	56.43	55.59	55.71	55.71	-1.31%	1,150,032
Jul 14, 2025	55.96	56.68	55.88	56.45	56.45	0.80%	637,790
Jul 11, 2025	56.44	56.57	55.80	56.00	56.00	-1.36%	1,261,657
Jul 10, 2025	58.33	58.52	56.76	56.77	56.77	-3.30%	949,594
Jul 9, 2025	59.60	59.60	58.47	58.71	58.71	-1.41%	561,699
Jul 8, 2025	59.71	60.53	59.51	59.55	59.55	-0.50%	776,895
Jul 7, 2025	61.20	61.31	59.76	59.85	59.85	-3.31%	632,650
Jul 3, 2025	61.49	61.94	61.35	61.90	61.90	1.28%	339,363
Jul 2, 2025	61.42	61.53	60.63	61.12	61.12	-0.52%	636,553
Jul 1, 2025	60.54	62.02	60.54	61.44	61.44	1.17%	715,908
Jun 30, 2025	61.08	61.10	60.34	60.73	60.73	0.15%	573,779
Jun 27, 2025	60.72	60.91	60.37	60.64	60.64	0.18%	1,584,219
Jun 26, 2025	60.52	60.73	59.97	60.53	60.53	0.43%	471,786
Jun 25, 2025	60.98	61.54	60.16	60.27	60.27	-1.58%	545,944
Jun 24, 2025	61.21	61.76	60.88	61.24	61.24	0.23%	631,319
Jun 23, 2025	59.74	61.13	59.74	61.10	61.10	2.59%	592,858
Jun 20, 2025	59.21	59.67	58.89	59.56	59.56	0.81%	2,184,829
Jun 18, 2025	58.02	59.50	58.02	59.08	59.08	1.93%	603,221
Jun 17, 2025	58.60	58.89	57.16	57.96	57.96	-1.83%	738,630
Jun 16, 2025	58.90	59.79	58.60	59.04	59.04	0.73%	636,244
Jun 13, 2025	58.58	59.27	58.30	58.61	58.61	-0.95%	622,616
Jun 12, 2025	58.16	59.31	57.74	59.17	59.17	1.11%	531,027
Jun 11, 2025	58.09	58.88	58.02	58.52	58.52	1.04%	592,585
Jun 10, 2025	57.51	58.17	57.48	57.92	57.92	0.70%	436,439
Jun 9, 2025	57.69	57.98	57.05	57.52	57.52	-0.52%	570,573
Jun 6, 2025	57.94	57.99	57.32	57.82	57.82	1.26%	346,639
Jun 5, 2025	57.46	57.54	57.04	57.10	57.10	-0.44%	519,422
Jun 4, 2025	57.77	58.18	57.32	57.35	57.35	-1.09%	564,830
Jun 3, 2025	57.44	58.05	57.06	57.98	57.98	0.76%	483,636
Jun 2, 2025	57.69	57.74	57.04	57.54	57.54	-0.79%	635,782
May 30, 2025	57.88	58.20	57.43	58.00	58.00	-0.43%	679,681
May 29, 2025	58.04	58.25	57.67	58.25	57.94	0.62%	402,751
May 28, 2025	58.36	58.69	57.85	57.89	57.58	-1.11%	434,102
May 27, 2025	58.11	58.59	57.58	58.54	58.23	1.63%	489,427
May 23, 2025	57.07	57.71	57.07	57.60	57.29	-0.36%	897,728
May 22, 2025	57.47	57.97	57.31	57.81	57.50	0.42%	532,616
May 21, 2025	58.67	58.86	57.40	57.57	57.26	-2.64%	787,205
May 20, 2025	59.26	59.70	59.04	59.13	58.82	-0.55%	482,991
May 19, 2025	59.21	59.74	59.13	59.46	59.14	-0.62%	498,250
May 16, 2025	58.92	59.90	58.83	59.83	59.51	1.34%	630,962
May 15, 2025	58.68	59.26	58.68	59.04	58.73	0.94%	484,777
May 14, 2025	59.46	59.74	58.47	58.49	58.18	-1.65%	533,723
May 13, 2025	60.00	60.00	59.43	59.47	59.15	-0.29%	368,134
May 12, 2025	60.36	60.36	59.22	59.64	59.32	1.90%	571,320
May 9, 2025	60.00	60.35	57.69	58.53	58.22	-0.32%	715,154
May 8, 2025	58.71	59.39	58.59	58.72	58.41	0.57%	776,107