Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Essent Group Ltd (ESNT)
Essent Group Ltd (ESNT) Historical

ESNT Essent Group Ltd

54.23

0.25 (0.46%)

Last Updated: 10:00:01

Delayed by 15 minutes

ESNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	53.98	0.12	0.22%	53.86	54.18	53.78	499,921
Apr 25 2024	53.86	-0.31	-0.57%	53.83	54.00	53.14	410,517
Apr 24 2024	54.17	0.02	0.04%	53.85	54.25	53.66	540,411
Apr 23 2024	54.15	0.24	0.45%	53.92	54.44	53.51	715,841
Apr 22 2024	53.91	0.45	0.84%	53.80	54.13	53.23	345,844
Apr 19 2024	53.46	0.79	1.50%	52.69	53.49	52.69	534,602
Apr 18 2024	52.67	0.34	0.65%	52.42	53.125	52.42	393,193
Apr 17 2024	52.33	-0.34	-0.65%	53.09	53.21	52.33	336,526
Apr 16 2024	52.67	-0.61	-1.14%	52.89	52.97	52.31	355,222
Apr 15 2024	53.28	-0.38	-0.71%	53.95	54.21	52.84	412,479
Apr 12 2024	53.66	-0.37	-0.68%	53.47	53.895	53.33	334,561
Apr 11 2024	54.03	-0.06	-0.11%	54.11	54.275	53.72	536,749
Apr 10 2024	54.09	-2.13	-3.79%	55.37	55.37	53.57	556,720
Apr 09 2024	56.22	-0.59	-1.04%	56.86	57.05	56.17	393,348
Apr 08 2024	56.81	0.08	0.14%	56.99	57.18	56.68	304,984
Apr 05 2024	56.73	0.28	0.50%	56.79	57.30	56.475	349,433
Apr 04 2024	56.45	-1.73	-2.97%	58.88	58.88	56.325	483,569
Apr 03 2024	58.18	-0.36	-0.61%	57.80	58.73	57.3308	560,655
Apr 02 2024	58.54	-0.33	-0.56%	58.38	59.088	58.00	548,576
Apr 01 2024	58.87	-0.64	-1.08%	59.37	59.505	58.53	503,196
Mar 28 2024	59.51	0.47	0.80%	59.13	59.90	59.13	457,552
Mar 27 2024	59.04	1.45	2.52%	57.72	59.10	57.72	433,924
Mar 26 2024	57.59	-0.36	-0.62%	58.31	58.42	57.45	556,713
Mar 25 2024	57.95	0.25	0.43%	57.50	58.56	57.50	354,047
Mar 22 2024	57.70	-0.77	-1.32%	58.42	58.595	57.495	454,520
Mar 21 2024	58.47	0.44	0.76%	58.21	58.67	57.78	690,304
Mar 20 2024	58.03	2.17	3.88%	55.78	58.545	55.705	689,249
Mar 19 2024	55.86	1.44	2.65%	54.48	55.885	54.48	645,355
Mar 18 2024	54.42	-0.91	-1.64%	55.17	55.54	54.38	418,332
Mar 15 2024	55.33	0.01	0.02%	55.01	55.88	54.85	2,099,526
Mar 14 2024	55.32	-0.56	-1.00%	55.75	56.28	54.97	431,208
Mar 13 2024	55.88	0.22	0.40%	55.62	56.36	55.40	563,933
Mar 12 2024	55.66	0.01	0.02%	55.20	55.98	55.13	505,726
Mar 11 2024	55.65	1.69	3.13%	53.66	55.73	53.66	630,893
Mar 08 2024	53.96	-0.01	-0.02%	54.41	54.94	53.88	401,888
Mar 07 2024	53.97	0.13	0.24%	54.25	54.86	53.77	469,682
Mar 06 2024	53.84	0.17	0.32%	53.83	54.54	53.54	489,572
Mar 05 2024	53.67	0.12	0.22%	53.42	54.12	53.17	474,410
Mar 04 2024	53.55	-0.02	-0.04%	53.62	54.63	53.42	390,580
Mar 01 2024	53.57	0.00	0.00%	53.46	53.69	53.225	403,996
Feb 29 2024	53.57	0.18	0.34%	53.98	53.98	52.88	556,753
Feb 28 2024	53.39	0.81	1.54%	52.31	53.82	52.31	494,531
Feb 27 2024	52.58	0.27	0.52%	52.49	52.725	52.155	310,247
Feb 26 2024	52.31	-0.57	-1.08%	52.45	52.90	52.28	349,490
Feb 23 2024	52.88	0.57	1.09%	52.31	53.44	52.305	349,307
Feb 22 2024	52.31	-0.38	-0.72%	52.68	52.815	51.99	528,646
Feb 21 2024	52.69	0.75	1.44%	52.12	52.84	51.9323	451,102
Feb 20 2024	51.94	-0.42	-0.80%	51.83	52.29	51.69	569,092
Feb 16 2024	52.36	-1.11	-2.08%	53.28	53.405	52.33	748,282
Feb 15 2024	53.47	1.27	2.43%	52.60	53.505	52.3412	730,040
Feb 14 2024	52.20	0.47	0.91%	52.25	52.325	51.43	758,242
Feb 13 2024	51.73	-1.33	-2.51%	52.11	52.88	51.32	876,612
Feb 12 2024	53.06	1.31	2.53%	52.17	53.42	52.16	971,329
Feb 09 2024	51.75	-1.16	-2.19%	55.32	55.32	50.655	1,089,772
Feb 08 2024	52.91	-0.23	-0.43%	52.97	53.19	52.05	731,896
Feb 07 2024	53.14	-0.73	-1.36%	53.93	53.93	53.02	516,524
Feb 06 2024	53.87	0.32	0.60%	53.54	54.33	53.48	567,517
Feb 05 2024	53.55	-1.16	-2.12%	54.27	54.27	53.07	350,661
Feb 02 2024	54.71	-0.42	-0.76%	54.72	55.31	54.63	463,487
Feb 01 2024	55.13	-0.03	-0.05%	55.16	55.30	54.155	485,717
Jan 31 2024	55.16	-1.05	-1.87%	56.21	56.45	55.085	511,103
Jan 30 2024	56.21	0.56	1.01%	55.52	56.30	55.52	311,784

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions