Essent Group Ltd. ESNT
NYSE · United States · Finance
$60.11+1.25 (+2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $60.08 | +2.07% | $59.14 | $60.35 | $58.92 | 80.06K |
| 2026-10-01 | $58.86 | +1.64% | $58.29 | $59.39 | $57.90 | 1.25M |
| 2026-09-30 | $57.91 | -8.43% | $63.07 | $63.44 | $57.61 | 1.75M |
| 2026-09-29 | $63.24 | -0.32% | $63.19 | $63.79 | $62.49 | 819.10K |
| 2026-09-28 | $63.44 | -0.46% | $63.55 | $63.85 | $63.15 | 558.30K |
| 2026-09-25 | $63.73 | -0.82% | $64.28 | $64.34 | $63.23 | 771.30K |
| 2026-09-24 | $64.26 | -1.82% | $65.53 | $66.01 | $64.13 | 886.10K |
| 2026-09-23 | $65.45 | -0.38% | $65.31 | $66.29 | $65.22 | 758.30K |
| 2026-09-22 | $65.70 | -1.16% | $66.68 | $67.17 | $65.69 | 1.20M |
| 2026-09-21 | $66.47 | -1.07% | $67.59 | $68.05 | $66.46 | 626.50K |
| 2026-09-18 | $67.19 | -0.46% | $66.66 | $67.38 | $66.65 | 2.33M |
| 2026-09-17 | $67.50 | -0.47% | $68.00 | $68.47 | $67.32 | 669.70K |
| 2026-09-16 | $67.82 | -0.57% | $67.95 | $68.68 | $67.16 | 826.60K |
| 2026-09-15 | $68.21 | -0.86% | $68.29 | $68.95 | $66.22 | 1.14M |
| 2026-09-14 | $68.80 | +0.91% | $68.73 | $69.19 | $68.19 | 554.10K |
| 2026-09-11 | $68.18 | -0.23% | $69.05 | $69.05 | $67.92 | 579.90K |
| 2026-09-10 | $68.34 | -0.34% | $68.78 | $68.78 | $67.50 | 528.50K |
| 2026-09-09 | $68.57 | +0.19% | $68.38 | $68.72 | $67.88 | 472.10K |
| 2026-09-08 | $68.44 | -1.07% | $68.76 | $69.07 | $68.26 | 453.40K |
| 2026-09-04 | $69.18 | -0.65% | $69.44 | $69.44 | $68.71 | 897.60K |
| 2026-09-03 | $69.63 | +0.96% | $69.59 | $70.07 | $69.17 | 626.80K |
| 2026-09-02 | $68.97 | +1.29% | $68.52 | $69.48 | $68.06 | 565.10K |
| 2026-09-01 | $68.09 | +0.78% | $67.79 | $68.63 | $67.79 | 533.90K |
| 2026-08-31 | $67.56 | -1.94% | $68.15 | $68.61 | $66.65 | 670.80K |
| 2026-08-28 | $68.90 | -0.53% | $69.50 | $69.50 | $68.80 | 631.30K |
| 2026-08-27 | $69.27 | -0.46% | $69.02 | $69.50 | $68.45 | 504.50K |
| 2026-08-26 | $69.59 | +0.86% | $68.64 | $69.59 | $68.64 | 786.10K |
| 2026-08-25 | $69.00 | +0.77% | $68.49 | $69.17 | $68.33 | 422.30K |
| 2026-08-24 | $68.47 | +0.59% | $68.33 | $69.41 | $68.02 | 436.70K |
| 2026-08-21 | $68.07 | -0.67% | $68.95 | $69.02 | $67.89 | 468.50K |
| 2026-08-20 | $68.53 | -0.74% | $68.39 | $69.14 | $68.30 | 438.30K |
| 2026-08-19 | $69.04 | -0.78% | $69.78 | $70.23 | $69.01 | 804.20K |
| 2026-08-18 | $69.58 | +0.22% | $70.00 | $70.37 | $69.32 | 668.20K |
| 2026-08-17 | $69.43 | -0.20% | $69.15 | $69.54 | $68.71 | 485.30K |
| 2026-08-14 | $69.57 | +0.42% | $69.17 | $69.72 | $68.97 | 368.90K |
| 2026-08-13 | $69.28 | +1.46% | $68.86 | $69.65 | $68.21 | 537.60K |
| 2026-08-12 | $68.28 | +0.98% | $67.49 | $68.95 | $67.34 | 650.60K |
| 2026-08-11 | $67.62 | +0.01% | $67.49 | $68.71 | $67.49 | 757.50K |
| 2026-08-10 | $67.61 | -1.62% | $68.25 | $69.33 | $67.41 | 695.60K |
| 2026-08-07 | $68.72 | +4.90% | $65.59 | $70.00 | $64.90 | 941.80K |
| 2026-08-06 | $65.51 | -1.50% | $66.35 | $66.35 | $64.93 | 392.10K |
| 2026-08-05 | $66.51 | -0.24% | $66.36 | $66.73 | $65.65 | 602.10K |
| 2026-08-04 | $66.67 | -0.09% | $66.27 | $67.15 | $66.09 | 433.50K |
| 2026-08-03 | $66.73 | +1.17% | $66.21 | $67.52 | $66.21 | 411.40K |
| 2026-07-31 | $65.96 | -0.75% | $66.27 | $67.07 | $65.74 | 446.20K |
| 2026-07-30 | $66.46 | -2.44% | $67.97 | $68.62 | $65.88 | 480.30K |
| 2026-07-29 | $68.12 | +1.10% | $66.95 | $68.61 | $66.95 | 582.00K |
| 2026-07-28 | $67.38 | +1.52% | $66.83 | $67.71 | $66.70 | 680.10K |
| 2026-07-27 | $66.37 | +0.94% | $66.05 | $66.65 | $65.98 | 383.60K |
| 2026-07-24 | $65.75 | +2.06% | $64.63 | $65.81 | $64.44 | 353.40K |
| 2026-07-23 | $64.42 | -0.98% | $64.48 | $64.74 | $63.78 | 389.10K |
| 2026-07-22 | $65.06 | -0.64% | $65.73 | $65.75 | $64.76 | 474.50K |
| 2026-07-21 | $65.48 | -1.04% | $65.57 | $66.08 | $65.10 | 388.30K |
| 2026-07-20 | $66.17 | -0.81% | $66.65 | $66.88 | $66.02 | 355.70K |
| 2026-07-17 | $66.71 | +0.65% | $66.43 | $67.47 | $66.21 | 474.80K |
| 2026-07-16 | $66.28 | +4.21% | $64.05 | $66.30 | $64.05 | 697.00K |
| 2026-07-15 | $63.60 | -2.17% | $64.74 | $65.23 | $63.01 | 627.50K |
| 2026-07-14 | $65.01 | +0.12% | $64.80 | $65.79 | $64.43 | 662.70K |
| 2026-07-13 | $64.93 | +0.89% | $64.36 | $65.19 | $64.32 | 435.30K |
| 2026-07-10 | $64.36 | -0.22% | $64.45 | $64.68 | $63.73 | 391.90K |
| 2026-07-09 | $64.50 | +0.61% | $63.99 | $64.76 | $63.75 | 760.80K |
| 2026-07-08 | $64.11 | -0.76% | $64.48 | $64.50 | $63.55 | 922.00K |
| 2026-07-07 | $64.60 | +0.11% | $64.95 | $65.69 | $64.50 | 526.40K |
| 2026-07-06 | $64.53 | -0.49% | $64.79 | $65.19 | $64.45 | 433.10K |
| 2026-07-02 | $64.85 | +0.51% | $64.57 | $65.00 | $63.21 | 600.10K |
| 2026-07-01 | $64.52 | +0.37% | $64.44 | $64.56 | $63.67 | 1.13M |
| 2026-06-30 | $64.28 | -0.85% | $65.00 | $65.06 | $64.15 | 1.07M |
| 2026-06-29 | $64.83 | +1.28% | $63.22 | $64.84 | $62.36 | 1.05M |
| 2026-06-26 | $64.01 | +3.49% | $62.32 | $64.01 | $61.65 | 3.57M |
| 2026-06-25 | $61.85 | +0.24% | $61.81 | $63.21 | $61.66 | 624.80K |
| 2026-06-24 | $61.70 | +3.21% | $59.90 | $61.83 | $59.43 | 1.24M |
| 2026-06-23 | $59.78 | +1.44% | $59.47 | $59.87 | $59.22 | 584.60K |
| 2026-06-22 | $58.93 | +0.82% | $58.81 | $59.32 | $58.68 | 671.60K |
| 2026-06-18 | $58.45 | -1.03% | $59.23 | $59.41 | $57.94 | 2.89M |
| 2026-06-17 | $59.06 | -0.94% | $59.15 | $59.62 | $58.18 | 889.50K |
| 2026-06-16 | $59.62 | +2.44% | $58.62 | $59.63 | $58.45 | 604.10K |
| 2026-06-15 | $58.20 | -0.31% | $58.56 | $58.90 | $58.07 | 717.90K |
| 2026-06-12 | $58.38 | +0.78% | $58.02 | $58.83 | $57.88 | 449.90K |
| 2026-06-11 | $57.93 | -1.50% | $59.09 | $59.09 | $57.80 | 518.20K |
| 2026-06-10 | $58.81 | +1.78% | $58.35 | $59.16 | $58.05 | 904.10K |
| 2026-06-09 | $57.78 | +1.67% | $57.27 | $58.19 | $57.23 | 739.30K |
| 2026-06-08 | $56.83 | -1.06% | $57.44 | $58.01 | $56.83 | 583.40K |
| 2026-06-05 | $57.44 | +0.47% | $57.61 | $57.93 | $56.15 | 2.48M |
| 2026-06-04 | $57.17 | +2.38% | $57.38 | $57.81 | $56.62 | 784.30K |
| 2026-06-03 | $55.84 | -0.62% | $55.56 | $56.50 | $55.34 | 1.09M |
| 2026-06-02 | $56.19 | -0.85% | $56.64 | $57.45 | $56.17 | 968.80K |
| 2026-06-01 | $56.67 | -2.11% | $57.21 | $57.83 | $56.65 | 852.60K |
| 2026-05-29 | $57.89 | -0.77% | $58.23 | $58.80 | $57.87 | 738.20K |
| 2026-05-28 | $58.34 | -1.87% | $59.33 | $59.58 | $58.24 | 618.60K |
| 2026-05-27 | $59.45 | -1.59% | $60.44 | $60.75 | $59.19 | 827.00K |