Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	65.33	65.33	64.32	64.58	64.58	-0.48%	348,613
Nov 12, 2026	65.53	65.53	64.45	64.89	64.89	0.11%	493,795
Nov 11, 2026	64.23	64.90	63.61	64.82	64.82	0.22%	508,265
Nov 10, 2026	65.23	66.04	64.45	64.68	64.68	-1.64%	680,925
Nov 9, 2026	63.49	65.77	63.26	65.76	65.76	3.71%	1,060,103
Nov 6, 2026	66.54	68.44	62.78	63.41	63.41	-7.57%	1,119,619
Nov 5, 2026	70.44	71.84	68.53	68.60	68.60	-1.07%	1,067,074
Nov 4, 2026	68.99	69.74	68.01	69.34	69.34	2.41%	839,774
Nov 3, 2026	68.24	68.40	67.53	67.71	67.71	-0.78%	694,059
Nov 2, 2026	67.14	68.63	67.14	68.24	68.24	1.82%	747,180
Oct 30, 2026	67.36	67.51	65.99	67.02	67.02	-0.86%	935,771
Oct 29, 2026	66.66	67.70	65.83	67.60	67.60	3.00%	843,638
Oct 28, 2026	65.94	66.30	65.36	65.63	65.63	-1.03%	899,906
Oct 27, 2026	66.79	67.28	66.05	66.31	66.31	-0.58%	536,514
Oct 26, 2026	66.80	67.77	66.42	66.70	66.70	-0.15%	563,123
Oct 23, 2026	65.85	68.76	65.25	66.80	66.80	1.67%	1,512,790
Oct 22, 2026	64.62	67.40	64.42	65.70	65.70	2.62%	1,061,460
Oct 21, 2026	66.19	66.57	63.75	64.02	64.02	-2.76%	954,954
Oct 20, 2026	65.64	66.31	65.07	65.84	65.84	1.20%	766,359
Oct 19, 2026	64.11	65.10	64.11	65.06	65.06	0.56%	666,231
Oct 16, 2026	63.84	64.81	63.84	64.70	64.70	1.47%	499,020
Oct 15, 2026	63.96	64.38	63.24	63.76	63.76	1.45%	608,717
Oct 14, 2026	61.69	62.95	60.93	62.85	62.85	1.31%	870,009
Oct 13, 2026	62.39	62.52	61.36	62.04	62.04	0.58%	691,229
Oct 12, 2026	61.84	62.54	61.44	61.68	61.68	-1.30%	541,952
Oct 9, 2026	63.00	63.17	62.44	62.49	62.49	-1.73%	559,767
Oct 8, 2026	61.73	63.63	61.73	63.59	63.59	2.73%	834,664
Oct 7, 2026	61.41	62.20	61.41	61.90	61.90	0.02%	688,823
Oct 6, 2026	61.23	62.02	60.88	61.89	61.89	1.31%	622,950
Oct 5, 2026	60.15	61.67	60.09	61.09	61.09	1.44%	1,008,006
Oct 2, 2026	59.14	60.68	58.92	60.22	60.22	2.31%	863,575
Oct 1, 2026	58.29	59.39	57.90	58.86	58.86	1.64%	1,249,789
Sep 30, 2026	63.07	63.44	57.61	57.91	57.91	-8.43%	1,693,831
Sep 29, 2026	63.19	63.79	62.49	63.24	63.24	-0.32%	730,804
Sep 28, 2026	63.55	63.85	63.15	63.44	63.44	-0.46%	496,492
Sep 25, 2026	64.28	64.34	63.23	63.73	63.73	-0.82%	758,453
Sep 24, 2026	65.53	66.01	64.13	64.26	64.26	-1.82%	783,459
Sep 23, 2026	65.31	66.29	65.22	65.45	65.45	-0.38%	645,689
Sep 22, 2026	66.68	67.17	65.69	65.70	65.70	-1.16%	909,308
Sep 21, 2026	67.59	68.05	66.46	66.47	66.47	-1.07%	562,449
Sep 18, 2026	66.66	67.38	66.65	67.19	67.19	-0.46%	2,190,685
Sep 17, 2026	68.00	68.47	67.32	67.50	67.50	-0.47%	522,016
Sep 16, 2026	67.95	68.68	67.16	67.82	67.82	-0.57%	826,499
Sep 15, 2026	68.29	68.95	66.22	68.21	68.21	-0.86%	1,048,893
Sep 14, 2026	68.73	69.19	68.19	68.80	68.80	0.91%	497,355
Sep 11, 2026	69.05	69.05	67.92	68.18	68.18	-0.23%	526,046
Sep 10, 2026	68.78	68.78	67.50	68.34	68.34	-0.34%	442,769
Sep 9, 2026	68.38	68.72	67.88	68.57	68.57	0.19%	471,486
Sep 8, 2026	68.76	69.07	68.26	68.44	68.44	-1.07%	452,652
Sep 4, 2026	69.44	69.44	68.71	69.18	69.18	-0.65%	782,492