Skip to main content
logo
Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
66.80
+1.10 (1.67%)
At close: Oct 23, 2026, 4:00 PM EDT
66.48
-0.32 (-0.48%)
After-hours: Oct 23, 2026, 7:32 PM EDT

Essent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202665.8568.7665.2566.8066.801.67%1,512,790
Oct 22, 202664.6267.4064.4265.7065.702.62%1,060,179
Oct 21, 202666.1966.5763.7564.0264.02-2.76%954,860
Oct 20, 202665.6466.3165.0765.8465.841.20%765,458
Oct 19, 202664.1165.1064.1165.0665.060.56%666,127
Oct 16, 202663.8464.8163.8464.7064.701.47%499,020
Oct 15, 202663.9664.3863.2463.7663.761.45%608,717
Oct 14, 202661.6962.9560.9362.8562.851.31%870,009
Oct 13, 202662.3962.5261.3662.0462.040.58%691,229
Oct 12, 202661.8462.5461.4461.6861.68-1.30%541,952
Oct 9, 202663.0063.1762.4462.4962.49-1.73%559,767
Oct 8, 202661.7363.6361.7363.5963.592.73%834,664
Oct 7, 202661.4162.2061.4161.9061.900.02%688,823
Oct 6, 202661.2362.0260.8861.8961.891.31%622,950
Oct 5, 202660.1561.6760.0961.0961.091.44%1,008,006
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