Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
60.57
-0.11 (-0.18%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |