Skip to main content
logo
Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
60.22
+1.36 (2.31%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Essent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202659.1460.6858.9260.2260.222.31%863,575
Oct 1, 202658.2959.3957.9058.8658.861.64%1,249,789
Sep 30, 202663.0763.4457.6157.9157.91-8.43%1,693,831
Sep 29, 202663.1963.7962.4963.2463.24-0.32%730,804
Sep 28, 202663.5563.8563.1563.4463.44-0.46%496,492
Sep 25, 202664.2864.3463.2363.7363.73-0.82%758,453
Sep 24, 202665.5366.0164.1364.2664.26-1.82%783,459
Sep 23, 202665.3166.2965.2265.4565.45-0.38%645,689
Sep 22, 202666.6867.1765.6965.7065.70-1.16%909,308
Sep 21, 202667.5968.0566.4666.4766.47-1.07%562,449
Sep 18, 202666.6667.3866.6567.1967.19-0.46%2,190,685
Sep 17, 202668.0068.4767.3267.5067.50-0.47%522,016
Sep 16, 202667.9568.6867.1667.8267.82-0.57%826,499
Sep 15, 202668.2968.9566.2268.2168.21-0.86%1,048,893
Sep 14, 202668.7369.1968.1968.8068.800.91%497,355
Sep 11, 202669.0569.0567.9268.1868.18-0.23%526,046
Sep 10, 202668.7868.7867.5068.3468.34-0.34%442,769
Sep 9, 202668.3868.7267.8868.5768.570.19%471,486
Sep 8, 202668.7669.0768.2668.4468.44-1.07%452,652
Sep 4, 202669.4469.4468.7169.1869.18-0.65%782,492
Sep 3, 202669.5970.0769.1769.6369.630.96%403,087
Sep 2, 202668.5269.4868.0668.9768.971.29%488,360
Sep 1, 202667.7968.6367.7968.0968.090.78%522,649
Aug 31, 202668.1568.6166.6567.5667.56-1.44%639,357
Aug 28, 202669.5069.5068.8068.9068.55-0.53%631,266
Aug 27, 202669.0269.5068.4569.2768.92-0.46%504,640
Aug 26, 202668.6469.5968.6469.5969.240.86%786,059
Aug 25, 202668.4969.1768.3369.0068.650.77%422,311
Aug 24, 202668.3369.4168.0268.4768.120.59%436,714
Aug 21, 202668.9569.0267.8968.0767.72-0.67%468,461
Aug 20, 202668.3969.1468.3068.5368.18-0.74%438,255
Aug 19, 202669.7870.2369.0169.0468.69-0.78%804,247
Aug 18, 202670.0070.3769.3269.5869.230.22%668,187
Aug 17, 202669.1569.5468.7169.4369.08-0.20%485,284
Aug 14, 202669.1769.7268.9769.5769.220.42%368,926
Aug 13, 202668.8669.6568.2169.2868.931.46%537,571
Aug 12, 202667.4968.9567.3468.2867.930.98%650,577
Aug 11, 202667.4968.7267.4967.6267.280.01%757,495
Aug 10, 202668.2569.3367.4167.6167.27-1.62%695,631
Aug 7, 202665.5970.0064.9068.7268.374.90%941,837
Aug 6, 202666.3566.3564.9365.5165.18-1.50%392,130
Aug 5, 202666.3666.7365.6566.5166.17-0.24%602,100
Aug 4, 202666.2767.1566.0966.6766.33-0.09%433,504
Aug 3, 202666.2167.5266.2166.7366.391.17%411,391
Jul 31, 202666.2767.0765.7465.9665.62-0.75%446,169
Jul 30, 202667.9768.6265.8866.4666.12-2.44%480,299
Jul 29, 202666.9568.6166.9568.1267.771.10%581,972
Jul 28, 202666.8367.7166.7067.3867.041.52%680,107
Jul 27, 202666.0566.6565.9866.3766.030.94%383,587
Jul 24, 202664.6365.8164.4465.7565.422.06%353,419