Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
53.77
-6.24 (-10.40%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Essent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202457.5057.7853.4653.7753.77-10.40%1,943,694
Oct 31, 202460.8061.0159.9860.0160.01-1.62%548,719
Oct 30, 202460.8261.7660.7661.0061.000.16%773,013
Oct 29, 202460.4160.9860.3460.9060.90-0.31%572,622
Oct 28, 202460.8261.4660.8261.0961.091.04%400,508
Oct 25, 202462.0062.0060.3660.4660.46-1.79%437,829
Oct 24, 202461.6961.9961.3161.5661.56-0.39%822,762
Oct 23, 202461.9562.2661.3361.8061.80-0.74%393,442
Oct 22, 202462.1362.4561.9462.2662.26-0.22%563,113
Oct 21, 202463.7263.9362.3962.4062.40-2.42%389,149
Oct 18, 202465.1965.1963.8963.9563.95-1.46%447,832
Oct 17, 202464.7664.9864.3064.9064.900.56%521,348
Oct 16, 202464.2264.7364.0364.5464.541.29%535,104
Oct 15, 202463.7564.4263.4863.7263.720.44%780,649
Oct 14, 202463.3563.5862.9863.4463.440.09%368,735
Oct 11, 202462.8663.8862.8663.3863.381.07%283,679
Oct 10, 202463.0063.1862.1762.7162.71-0.79%344,585
Oct 9, 202463.0463.9262.9363.2163.210.10%266,878
Oct 8, 202463.3363.5162.8563.1563.150.62%442,377
Oct 7, 202463.9763.9762.5462.7662.76-2.21%321,400
Oct 4, 202464.3364.5163.5964.1864.181.45%333,367
Oct 3, 202463.3663.8362.8963.2663.26-0.63%445,398
Oct 2, 202463.3663.9463.2663.6663.66-0.25%546,287
Oct 1, 202464.1264.2863.1763.8263.82-0.73%276,321
Sep 30, 202463.9864.5463.4864.2964.290.66%360,119
Sep 27, 202464.2564.8863.6863.8763.870.82%340,410
Sep 26, 202463.7263.9863.3163.3563.350.19%313,545
Sep 25, 202463.4163.6262.5963.2363.23-0.30%296,139
Sep 24, 202464.0764.4463.3663.4263.42-1.21%371,274
Sep 23, 202463.6864.5063.4764.2064.201.07%337,342
Sep 20, 202464.2164.2163.2763.5263.52-1.58%1,627,705
Sep 19, 202465.3265.3463.5064.5464.540.40%373,878
Sep 18, 202463.8565.0863.5464.2864.281.24%446,860
Sep 17, 202464.6864.7663.4463.4963.49-1.29%480,199
Sep 16, 202464.0964.5463.7464.3264.320.94%398,773
Sep 13, 202462.8263.9262.6863.7263.722.74%360,566
Sep 12, 202461.9462.5761.6062.0262.020.39%565,434
Sep 11, 202462.4062.4960.7461.7861.78-1.86%393,385
Sep 10, 202462.4163.0661.9062.9562.950.58%405,176
Sep 9, 202462.7663.1961.9062.5962.59-0.06%603,208
Sep 6, 202463.6064.2062.5662.6362.63-1.29%388,465
Sep 5, 202464.6264.6962.9963.4563.45-1.14%545,304
Sep 4, 202463.4564.4463.4164.1864.181.09%367,908
Sep 3, 202463.5064.4463.0463.4963.49-1.24%545,881
Aug 30, 202463.4964.4263.4964.2964.290.93%286,535
Aug 29, 202464.0364.0563.5363.7063.420.33%230,569
Aug 28, 202462.9663.8962.9363.4963.220.62%175,867
Aug 27, 202462.5463.3162.4363.1062.830.25%378,859
Aug 26, 202463.5563.7962.8962.9462.670.03%375,712
Aug 23, 202462.1363.5561.7962.9262.651.99%516,034
Aug 22, 202461.7662.1261.3661.6961.42-0.03%228,325
Aug 21, 202461.3961.7760.7661.7161.440.80%263,955
Aug 20, 202461.4861.4860.8361.2260.96-0.57%406,835
Aug 19, 202461.0761.6161.0061.5761.301.02%253,551
Aug 16, 202460.5161.3060.3560.9560.690.79%467,170
Aug 15, 202460.4060.6859.5760.4760.212.06%342,027
Aug 14, 202459.3759.4358.6659.2558.990.17%394,122
Aug 13, 202458.7059.1958.3759.1558.891.37%372,348
Aug 12, 202459.9059.9158.2258.3558.10-2.38%363,483
Aug 9, 202459.5159.9159.3859.7759.510.54%469,107
Aug 8, 202459.1859.8259.1159.4559.191.28%281,262
Aug 7, 202459.5559.7258.5758.7058.45-0.47%355,163
Aug 6, 202458.5159.4258.0258.9858.720.70%426,835
Aug 5, 202459.3559.3557.4758.5758.32-2.30%681,353
Aug 2, 202459.6662.0258.2859.9559.69-2.12%743,871
Aug 1, 202462.9763.7760.6361.2560.98-2.53%636,652
Jul 31, 202462.9464.0562.2062.8462.570.45%566,156
Jul 30, 202462.2363.0462.2362.5662.290.95%567,911
Jul 29, 202462.9863.1561.8561.9761.70-1.40%634,413
Jul 26, 202462.7863.0062.0062.8562.581.22%661,146
Jul 25, 202460.9862.8960.9162.0961.822.58%707,876
Jul 24, 202460.9961.5660.4860.5360.27-1.11%460,742
Jul 23, 202460.9261.6860.3961.2160.950.48%681,849
Jul 22, 202460.6061.0060.3260.9260.660.53%750,422
Jul 19, 202460.8660.9760.2760.6060.34-0.39%437,597
Jul 18, 202460.8761.7460.7060.8460.58-0.86%600,521
Jul 17, 202461.1662.0661.1661.3761.100.02%650,291
Jul 16, 202460.1661.9059.8561.3661.092.56%788,801
Jul 15, 202459.2760.4259.1359.8359.571.89%548,364
Jul 12, 202458.0659.1157.9358.7258.472.02%597,707
Jul 11, 202456.6057.8156.3057.5657.313.12%460,649
Jul 10, 202455.3555.9955.3355.8255.581.20%371,608
Jul 9, 202455.0955.7954.8655.1654.920.38%358,006
Jul 8, 202455.7056.1554.9354.9554.71-0.83%407,028
Jul 5, 202455.6555.9755.4055.4155.17-0.93%332,964
Jul 3, 202456.7056.7055.8555.9355.69-1.15%174,546
Jul 2, 202455.7056.6855.5956.5856.341.54%380,237
Jul 1, 202456.4156.4755.5255.7255.48-0.84%509,491
Jun 28, 202456.4256.7755.9256.1955.950.57%1,161,800
Jun 27, 202455.7655.9055.4755.8755.630.11%417,805
Jun 26, 202456.5556.5555.6555.8155.57-1.31%507,230
Jun 25, 202457.3157.3156.2056.5556.31-1.38%499,845
Jun 24, 202456.8957.6856.8057.3457.091.29%278,392
Jun 21, 202456.5856.7656.0456.6156.370.19%1,113,894
Jun 20, 202455.4956.5155.4956.5056.260.95%288,064
Jun 18, 202455.6656.0755.3755.9755.730.43%371,040
Jun 17, 202454.4755.9154.4755.7355.491.59%314,365
Jun 14, 202454.9955.5354.6954.8654.62-1.84%344,886
Jun 13, 202456.3956.6055.4355.8955.65-1.20%519,328
Jun 12, 202456.2157.0956.0256.5756.332.80%462,787