Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	63.07	63.40	62.80	63.15	63.15	-0.03%	441,360
Apr 21, 2026	63.17	63.71	62.54	63.17	63.17	0.80%	747,092
Apr 20, 2026	62.06	63.16	62.06	62.67	62.67	1.00%	605,121
Apr 17, 2026	61.40	63.01	61.40	62.05	62.05	1.92%	739,869
Apr 16, 2026	60.82	61.70	60.64	60.88	60.88	0.12%	443,684
Apr 15, 2026	60.81	61.19	60.26	60.81	60.81	-0.15%	524,726
Apr 14, 2026	60.82	61.16	60.51	60.90	60.90	-0.26%	361,936
Apr 13, 2026	60.40	61.07	60.07	61.06	61.06	0.91%	501,734
Apr 10, 2026	61.37	61.67	60.34	60.51	60.51	-1.66%	481,857
Apr 9, 2026	60.83	61.96	60.83	61.53	61.53	0.62%	567,982
Apr 8, 2026	60.43	61.27	60.27	61.15	61.15	2.00%	755,849
Apr 7, 2026	59.48	60.25	59.48	59.95	59.95	0.49%	517,570
Apr 6, 2026	58.60	59.75	58.55	59.66	59.66	0.85%	456,302
Apr 2, 2026	58.09	59.21	58.00	59.16	59.16	1.56%	451,146
Apr 1, 2026	58.23	58.68	57.97	58.25	58.25	-0.33%	446,774
Mar 31, 2026	58.79	58.79	57.79	58.44	58.44	0.41%	596,374
Mar 30, 2026	58.10	58.57	57.67	58.20	58.20	0.80%	675,313
Mar 27, 2026	58.27	58.39	57.67	57.74	57.74	-1.45%	526,909
Mar 26, 2026	57.74	58.78	57.74	58.59	58.59	1.10%	519,191
Mar 25, 2026	57.88	58.06	56.73	57.95	57.95	0.94%	574,208
Mar 24, 2026	57.19	58.03	57.19	57.41	57.41	-0.45%	596,783
Mar 23, 2026	58.32	58.68	57.51	57.67	57.67	0.89%	1,146,134
Mar 20, 2026	57.87	57.87	56.89	57.16	57.16	-1.23%	1,756,419
Mar 19, 2026	57.64	58.38	57.09	57.87	57.87	-0.10%	807,560
Mar 18, 2026	57.93	58.65	57.65	57.93	57.93	-0.91%	742,161
Mar 17, 2026	58.49	58.78	58.18	58.46	58.46	0.90%	762,738
Mar 16, 2026	58.48	59.01	57.90	57.94	57.94	-0.26%	600,464
Mar 13, 2026	57.79	58.45	57.59	58.09	58.09	0.69%	659,653
Mar 12, 2026	56.75	57.75	56.72	57.69	57.34	0.23%	804,109
Mar 11, 2026	58.25	58.65	57.25	57.56	57.21	-1.30%	1,045,937
Mar 10, 2026	58.99	59.33	58.25	58.32	57.97	-1.64%	863,508
Mar 9, 2026	58.91	59.58	58.29	59.29	58.93	0.30%	489,122
Mar 6, 2026	58.71	59.50	57.70	59.11	58.75	-0.67%	776,041
Mar 5, 2026	59.79	60.09	59.39	59.51	59.15	-1.33%	749,363
Mar 4, 2026	60.06	60.78	59.66	60.31	59.94	0.20%	588,862
Mar 3, 2026	60.55	60.82	59.53	60.19	59.82	-1.86%	657,197
Mar 2, 2026	59.93	61.70	59.93	61.33	60.96	0.81%	553,403
Feb 27, 2026	61.21	61.31	60.67	60.84	60.47	-0.69%	1,050,346
Feb 26, 2026	60.90	61.47	60.51	61.26	60.89	1.34%	592,035
Feb 25, 2026	59.86	60.53	59.39	60.45	60.08	1.46%	735,300
Feb 24, 2026	59.01	59.93	58.79	59.58	59.22	0.74%	926,740
Feb 23, 2026	60.30	60.50	58.80	59.14	58.78	-2.02%	821,373
Feb 20, 2026	60.82	60.92	59.79	60.36	59.99	0.23%	1,151,878
Feb 19, 2026	61.16	61.39	59.42	60.22	59.85	-1.68%	1,089,936
Feb 18, 2026	62.42	62.93	61.17	61.25	60.88	-1.51%	1,138,178
Feb 17, 2026	61.61	62.64	61.18	62.19	61.81	1.25%	1,233,914
Feb 13, 2026	62.48	63.80	60.37	61.42	61.05	-6.43%	1,506,439
Feb 12, 2026	65.93	66.07	65.04	65.64	65.24	0.20%	739,888
Feb 11, 2026	64.60	65.91	64.42	65.51	65.11	1.98%	466,476
Feb 10, 2026	63.83	64.50	63.70	64.24	63.85	0.47%	344,221