Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	68.33	69.41	68.02	68.47	68.47	0.59%	434,712
Aug 21, 2026	68.95	69.02	67.89	68.07	68.07	-0.67%	468,458
Aug 20, 2026	68.39	69.14	68.30	68.53	68.53	-0.74%	361,401
Aug 19, 2026	69.78	70.23	69.01	69.04	69.04	-0.78%	750,145
Aug 18, 2026	70.00	70.37	69.32	69.58	69.58	0.22%	668,185
Aug 17, 2026	69.15	69.54	68.71	69.43	69.43	-0.20%	483,947
Aug 14, 2026	69.17	69.72	68.97	69.57	69.57	0.42%	368,584
Aug 13, 2026	68.86	69.65	68.21	69.28	69.28	1.46%	537,568
Aug 12, 2026	67.49	68.95	67.34	68.28	68.28	0.98%	648,178
Aug 11, 2026	67.49	68.72	67.49	67.62	67.62	0.01%	757,064
Aug 10, 2026	68.25	69.33	67.41	67.61	67.61	-1.62%	694,790
Aug 7, 2026	65.59	70.00	64.90	68.72	68.72	4.90%	940,104
Aug 6, 2026	66.35	66.35	64.93	65.51	65.51	-1.50%	392,098
Aug 5, 2026	66.36	66.73	65.65	66.51	66.51	-0.24%	548,285
Aug 4, 2026	66.27	67.15	66.09	66.67	66.67	-0.09%	429,940
Aug 3, 2026	66.21	67.52	66.21	66.73	66.73	1.17%	407,827
Jul 31, 2026	66.27	67.07	65.74	65.96	65.96	-0.75%	416,219
Jul 30, 2026	67.97	68.62	65.88	66.46	66.46	-2.44%	457,748
Jul 29, 2026	66.95	68.61	66.95	68.12	68.12	1.10%	580,732
Jul 28, 2026	66.83	67.71	66.70	67.38	67.38	1.52%	626,679
Jul 27, 2026	66.05	66.65	65.98	66.37	66.37	0.94%	383,586
Jul 24, 2026	64.63	65.81	64.44	65.75	65.75	2.06%	353,419
Jul 23, 2026	64.48	64.74	63.78	64.42	64.42	-0.98%	388,925
Jul 22, 2026	65.73	65.75	64.76	65.06	65.06	-0.64%	474,183
Jul 21, 2026	65.57	66.08	65.10	65.48	65.48	-1.04%	388,334
Jul 20, 2026	66.65	66.88	66.02	66.17	66.17	-0.81%	355,678
Jul 17, 2026	66.43	67.47	66.21	66.71	66.71	0.65%	474,838
Jul 16, 2026	64.05	66.30	64.05	66.28	66.28	4.21%	696,984
Jul 15, 2026	64.74	65.23	63.01	63.60	63.60	-2.17%	612,355
Jul 14, 2026	64.80	65.79	64.43	65.01	65.01	0.12%	637,522
Jul 13, 2026	64.36	65.19	64.32	64.93	64.93	0.89%	435,278
Jul 10, 2026	64.45	64.68	63.73	64.36	64.36	-0.22%	391,909
Jul 9, 2026	63.99	64.76	63.75	64.50	64.50	0.61%	751,995
Jul 8, 2026	64.48	64.50	63.55	64.11	64.11	-0.76%	897,025
Jul 7, 2026	64.95	65.69	64.50	64.60	64.60	0.11%	526,399
Jul 6, 2026	64.79	65.19	64.45	64.53	64.53	-0.49%	425,885
Jul 2, 2026	64.57	65.00	63.21	64.85	64.85	0.51%	592,511
Jul 1, 2026	64.44	64.56	63.67	64.52	64.52	0.37%	1,117,205
Jun 30, 2026	65.00	65.06	64.15	64.28	64.28	-0.85%	1,066,258
Jun 29, 2026	63.22	64.84	62.36	64.83	64.83	1.28%	1,024,384
Jun 26, 2026	62.32	64.01	61.65	64.01	64.01	3.49%	3,176,703
Jun 25, 2026	61.81	63.21	61.66	61.85	61.85	0.24%	610,157
Jun 24, 2026	59.90	61.83	59.43	61.70	61.70	3.21%	1,010,595
Jun 23, 2026	59.47	59.87	59.22	59.78	59.78	1.44%	584,575
Jun 22, 2026	58.81	59.32	58.68	58.93	58.93	0.82%	651,957
Jun 18, 2026	59.23	59.41	57.94	58.45	58.45	-1.03%	2,779,005
Jun 17, 2026	59.15	59.62	58.18	59.06	59.06	-0.94%	845,577
Jun 16, 2026	58.62	59.63	58.45	59.62	59.62	2.44%	579,835
Jun 15, 2026	58.56	58.90	58.07	58.20	58.20	-0.31%	664,173
Jun 12, 2026	58.02	58.83	57.88	58.38	58.38	0.78%	437,524