Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	60.32	60.66	59.45	59.94	59.94	-1.53%	728,766
May 12, 2026	61.55	61.65	60.14	60.87	60.87	-0.98%	723,335
May 11, 2026	63.38	63.38	60.75	61.47	61.47	-2.63%	784,549
May 8, 2026	63.44	63.78	62.01	63.13	63.13	2.52%	651,476
May 7, 2026	61.01	62.11	60.71	61.58	61.58	0.28%	948,744
May 6, 2026	60.39	61.63	60.39	61.41	61.41	2.06%	1,229,838
May 5, 2026	60.18	60.90	59.90	60.17	60.17	0.07%	673,730
May 4, 2026	59.56	60.75	59.56	60.13	60.13	0.17%	672,407
May 1, 2026	60.89	61.23	59.28	60.03	60.03	-0.81%	778,844
Apr 30, 2026	63.40	63.46	60.47	60.52	60.52	-5.38%	1,113,275
Apr 29, 2026	64.04	64.95	63.60	63.96	63.96	-0.51%	639,302
Apr 28, 2026	65.01	65.20	64.05	64.29	64.29	-0.03%	509,871
Apr 27, 2026	63.55	64.66	63.55	64.31	64.31	1.08%	455,052
Apr 24, 2026	64.31	64.54	63.31	63.62	63.62	-1.44%	679,326
Apr 23, 2026	63.47	64.83	63.09	64.55	64.55	2.22%	545,003
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