Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	66.21	67.52	66.21	67.12	-	1.76%	87,830
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
Jun 11, 2026	59.09	59.09	57.80	57.93	57.93	-1.50%	508,689
Jun 10, 2026	58.35	59.16	58.05	58.81	58.81	1.78%	903,574
Jun 9, 2026	57.27	58.19	57.23	57.78	57.78	1.67%	707,727
Jun 8, 2026	57.44	58.01	56.83	56.83	56.83	-1.06%	583,361
Jun 5, 2026	57.61	57.93	56.15	57.44	57.44	0.47%	2,443,891
Jun 4, 2026	57.38	57.81	56.62	57.17	57.17	2.38%	764,554
Jun 3, 2026	55.56	56.50	55.34	55.84	55.84	-0.62%	1,066,259
Jun 2, 2026	56.64	57.45	56.17	56.19	56.19	-0.85%	892,681
Jun 1, 2026	57.21	57.83	56.65	56.67	56.67	-1.51%	852,643
May 29, 2026	58.23	58.80	57.87	57.89	57.54	-0.77%	738,177
May 28, 2026	59.33	59.58	58.24	58.34	57.99	-1.87%	618,590
May 27, 2026	60.44	60.75	59.19	59.45	59.09	-1.59%	826,981
May 26, 2026	60.75	61.06	60.35	60.41	60.04	-0.61%	551,031
May 22, 2026	61.66	62.00	60.67	60.78	60.41	-1.81%	465,808
May 21, 2026	61.54	62.00	60.80	61.90	61.53	-0.24%	651,521