Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
59.11
-0.40 (-0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.71 | 59.50 | 57.70 | 59.11 | 59.11 | -0.67% | 759,922 |
| Mar 5, 2026 | 59.79 | 60.09 | 59.39 | 59.51 | 59.51 | -1.33% | 749,363 |
| Mar 4, 2026 | 60.06 | 60.78 | 59.66 | 60.31 | 60.31 | 0.20% | 568,680 |
| Mar 3, 2026 | 60.55 | 60.82 | 59.53 | 60.19 | 60.19 | -1.86% | 635,483 |
| Mar 2, 2026 | 59.93 | 61.70 | 59.93 | 61.33 | 61.33 | 0.81% | 544,529 |
| Feb 27, 2026 | 61.21 | 61.31 | 60.67 | 60.84 | 60.84 | -0.69% | 875,610 |
| Feb 26, 2026 | 60.90 | 61.47 | 60.51 | 61.26 | 61.26 | 1.34% | 592,035 |
| Feb 25, 2026 | 59.86 | 60.53 | 59.39 | 60.45 | 60.45 | 1.46% | 720,114 |
| Feb 24, 2026 | 59.01 | 59.93 | 58.79 | 59.58 | 59.58 | 0.74% | 913,842 |
| Feb 23, 2026 | 60.30 | 60.50 | 58.80 | 59.14 | 59.14 | -2.02% | 821,373 |
| Feb 20, 2026 | 60.82 | 60.92 | 59.79 | 60.36 | 60.36 | 0.23% | 1,118,073 |
| Feb 19, 2026 | 61.16 | 61.39 | 59.42 | 60.22 | 60.22 | -1.68% | 1,070,409 |
| Feb 18, 2026 | 62.42 | 62.93 | 61.17 | 61.25 | 61.25 | -1.51% | 1,137,265 |
| Feb 17, 2026 | 61.61 | 62.64 | 61.18 | 62.19 | 62.19 | 1.25% | 1,206,003 |
| Feb 13, 2026 | 62.48 | 63.80 | 60.37 | 61.42 | 61.42 | -6.43% | 1,506,439 |
| Feb 12, 2026 | 65.93 | 66.07 | 65.04 | 65.64 | 65.64 | 0.20% | 739,884 |
| Feb 11, 2026 | 64.60 | 65.91 | 64.42 | 65.51 | 65.51 | 1.98% | 466,476 |
| Feb 10, 2026 | 63.83 | 64.50 | 63.70 | 64.24 | 64.24 | 0.47% | 344,221 |
| Feb 9, 2026 | 65.12 | 65.13 | 63.84 | 63.94 | 63.94 | -2.05% | 373,720 |
| Feb 6, 2026 | 65.49 | 66.36 | 65.23 | 65.28 | 65.28 | 0.08% | 709,928 |
| Feb 5, 2026 | 64.70 | 65.49 | 64.21 | 65.23 | 65.23 | 1.62% | 647,150 |
| Feb 4, 2026 | 63.15 | 65.00 | 63.15 | 64.19 | 64.19 | 1.81% | 540,831 |
| Feb 3, 2026 | 62.56 | 63.42 | 60.92 | 63.05 | 63.05 | -1.00% | 670,665 |
| Feb 2, 2026 | 63.15 | 63.80 | 62.65 | 63.69 | 63.69 | 1.22% | 524,894 |
| Jan 30, 2026 | 62.99 | 63.41 | 62.37 | 62.92 | 62.92 | -0.91% | 707,047 |
| Jan 29, 2026 | 62.21 | 63.50 | 62.21 | 63.50 | 63.50 | 2.24% | 582,418 |
| Jan 28, 2026 | 61.94 | 62.86 | 61.78 | 62.11 | 62.11 | -0.22% | 553,974 |
| Jan 27, 2026 | 61.95 | 62.26 | 61.69 | 62.25 | 62.25 | 0.21% | 431,277 |
| Jan 26, 2026 | 61.15 | 62.36 | 61.15 | 62.12 | 62.12 | 2.00% | 527,243 |
| Jan 23, 2026 | 61.78 | 62.03 | 60.52 | 60.90 | 60.90 | -2.28% | 532,768 |
| Jan 22, 2026 | 61.85 | 62.34 | 61.48 | 62.32 | 62.32 | 1.23% | 622,773 |
| Jan 21, 2026 | 60.42 | 61.74 | 60.42 | 61.56 | 61.56 | 1.25% | 1,078,907 |
| Jan 20, 2026 | 60.45 | 61.33 | 60.29 | 60.80 | 60.80 | -0.23% | 1,183,996 |
| Jan 16, 2026 | 60.93 | 61.72 | 60.49 | 60.94 | 60.94 | -0.31% | 1,185,805 |
| Jan 15, 2026 | 62.57 | 62.57 | 60.61 | 61.13 | 61.13 | 0.84% | 711,489 |
| Jan 14, 2026 | 59.07 | 61.12 | 58.89 | 60.62 | 60.62 | 3.03% | 1,533,846 |
| Jan 13, 2026 | 62.18 | 62.30 | 58.61 | 58.84 | 58.84 | -5.57% | 1,137,921 |
| Jan 12, 2026 | 63.65 | 63.78 | 62.15 | 62.31 | 62.31 | -2.82% | 716,404 |
| Jan 9, 2026 | 64.30 | 65.11 | 64.07 | 64.12 | 64.12 | -0.85% | 542,637 |
| Jan 8, 2026 | 63.93 | 65.19 | 63.93 | 64.67 | 64.67 | 1.14% | 467,847 |
| Jan 7, 2026 | 64.38 | 64.38 | 63.39 | 63.94 | 63.94 | -0.34% | 590,015 |
| Jan 6, 2026 | 65.01 | 65.01 | 63.96 | 64.16 | 64.16 | -2.09% | 518,660 |
| Jan 5, 2026 | 64.08 | 65.84 | 64.07 | 65.53 | 65.53 | 1.33% | 492,238 |
| Jan 2, 2026 | 64.81 | 65.08 | 63.95 | 64.67 | 64.67 | -0.52% | 448,913 |
| Dec 31, 2025 | 65.71 | 65.75 | 64.97 | 65.01 | 65.01 | -1.02% | 281,072 |
| Dec 30, 2025 | 65.77 | 65.83 | 65.42 | 65.68 | 65.68 | -0.11% | 299,900 |
| Dec 29, 2025 | 66.06 | 66.11 | 65.41 | 65.75 | 65.75 | -0.17% | 384,444 |
| Dec 26, 2025 | 65.71 | 66.03 | 65.50 | 65.86 | 65.86 | 0.06% | 250,557 |
| Dec 24, 2025 | 65.67 | 66.09 | 65.57 | 65.82 | 65.82 | 0.02% | 164,569 |
| Dec 23, 2025 | 65.97 | 66.22 | 65.50 | 65.81 | 65.81 | -0.09% | 388,655 |
| Dec 22, 2025 | 66.17 | 66.39 | 65.64 | 65.87 | 65.87 | -0.59% | 566,650 |
| Dec 19, 2025 | 66.40 | 66.87 | 65.89 | 66.26 | 66.26 | -0.84% | 2,937,102 |
| Dec 18, 2025 | 66.42 | 67.09 | 65.95 | 66.82 | 66.82 | 0.94% | 568,177 |
| Dec 17, 2025 | 65.06 | 66.60 | 64.73 | 66.20 | 66.20 | 1.63% | 695,784 |
| Dec 16, 2025 | 65.58 | 65.69 | 64.80 | 65.14 | 65.14 | -0.15% | 800,246 |
| Dec 15, 2025 | 64.70 | 65.58 | 64.33 | 65.24 | 65.24 | 1.35% | 709,371 |
| Dec 12, 2025 | 64.72 | 64.79 | 64.02 | 64.37 | 64.37 | -0.17% | 658,625 |
| Dec 11, 2025 | 63.75 | 64.51 | 63.32 | 64.48 | 64.48 | 1.70% | 810,135 |
| Dec 10, 2025 | 61.75 | 63.84 | 61.72 | 63.40 | 63.40 | 2.82% | 720,827 |
| Dec 9, 2025 | 62.02 | 62.60 | 61.41 | 61.66 | 61.66 | - | 474,616 |
| Dec 8, 2025 | 61.66 | 62.28 | 61.25 | 61.66 | 61.66 | -0.31% | 647,225 |
| Dec 5, 2025 | 61.29 | 62.35 | 61.29 | 61.85 | 61.85 | 0.49% | 476,074 |
| Dec 4, 2025 | 61.48 | 61.85 | 61.17 | 61.55 | 61.55 | -0.53% | 477,587 |
| Dec 3, 2025 | 62.17 | 62.85 | 61.59 | 61.88 | 61.88 | -0.29% | 498,395 |
| Dec 2, 2025 | 63.14 | 63.14 | 62.03 | 62.06 | 62.06 | -1.23% | 440,894 |
| Dec 1, 2025 | 62.35 | 62.84 | 62.12 | 62.83 | 62.83 | 0.11% | 572,400 |
| Nov 28, 2025 | 62.99 | 63.23 | 62.57 | 62.76 | 62.45 | -0.37% | 338,538 |
| Nov 26, 2025 | 63.06 | 63.54 | 62.99 | 62.99 | 62.68 | -0.11% | 542,911 |
| Nov 25, 2025 | 62.98 | 63.77 | 62.95 | 63.06 | 62.75 | 0.91% | 521,305 |
| Nov 24, 2025 | 62.30 | 62.89 | 62.26 | 62.49 | 62.18 | -0.02% | 578,114 |
| Nov 21, 2025 | 62.13 | 63.22 | 61.94 | 62.50 | 62.19 | 1.44% | 871,183 |
| Nov 20, 2025 | 61.35 | 62.61 | 61.20 | 61.61 | 61.31 | 0.85% | 741,832 |
| Nov 19, 2025 | 61.15 | 61.61 | 60.93 | 61.09 | 60.79 | 0.30% | 538,290 |
| Nov 18, 2025 | 60.28 | 61.08 | 60.08 | 60.91 | 60.61 | 1.23% | 488,845 |
| Nov 17, 2025 | 61.42 | 61.50 | 60.12 | 60.17 | 59.87 | -2.04% | 570,646 |
| Nov 14, 2025 | 61.40 | 61.61 | 60.64 | 61.42 | 61.12 | 0.36% | 729,936 |
| Nov 13, 2025 | 61.52 | 61.90 | 61.01 | 61.20 | 60.90 | -0.50% | 638,250 |
| Nov 12, 2025 | 61.65 | 62.23 | 61.39 | 61.51 | 61.21 | -0.89% | 705,980 |
| Nov 11, 2025 | 62.10 | 62.52 | 61.43 | 62.06 | 61.75 | 0.44% | 541,528 |
| Nov 10, 2025 | 60.97 | 62.37 | 60.18 | 61.79 | 61.48 | 1.11% | 531,786 |
| Nov 7, 2025 | 56.94 | 61.26 | 56.64 | 61.11 | 60.81 | 0.54% | 1,109,469 |
| Nov 6, 2025 | 61.34 | 62.00 | 60.64 | 60.78 | 60.48 | -1.01% | 545,915 |
| Nov 5, 2025 | 61.74 | 61.99 | 61.20 | 61.40 | 61.10 | -0.76% | 510,946 |
| Nov 4, 2025 | 60.85 | 62.00 | 60.59 | 61.87 | 61.56 | 1.59% | 467,403 |
| Nov 3, 2025 | 60.57 | 61.03 | 59.77 | 60.90 | 60.60 | 0.54% | 381,979 |
| Oct 31, 2025 | 60.21 | 60.93 | 59.98 | 60.57 | 60.27 | -0.18% | 512,478 |
| Oct 30, 2025 | 59.63 | 60.98 | 59.63 | 60.68 | 60.38 | 1.66% | 525,162 |
| Oct 29, 2025 | 59.44 | 60.35 | 59.21 | 59.69 | 59.40 | -0.33% | 510,693 |
| Oct 28, 2025 | 60.28 | 60.38 | 59.67 | 59.89 | 59.59 | -0.84% | 428,606 |
| Oct 27, 2025 | 61.38 | 61.43 | 60.12 | 60.40 | 60.10 | -1.58% | 575,398 |
| Oct 24, 2025 | 61.28 | 61.74 | 61.21 | 61.37 | 61.07 | 0.56% | 512,689 |
| Oct 23, 2025 | 61.22 | 61.63 | 60.74 | 61.03 | 60.73 | 0.16% | 494,750 |
| Oct 22, 2025 | 60.11 | 61.08 | 59.81 | 60.93 | 60.63 | 1.36% | 693,173 |
| Oct 21, 2025 | 59.61 | 60.33 | 59.34 | 60.11 | 59.81 | 0.72% | 475,608 |
| Oct 20, 2025 | 59.70 | 59.92 | 59.04 | 59.68 | 59.39 | 0.30% | 748,265 |
| Oct 17, 2025 | 59.02 | 59.68 | 58.61 | 59.50 | 59.21 | 1.19% | 642,907 |
| Oct 16, 2025 | 59.88 | 60.07 | 58.46 | 58.80 | 58.51 | -2.39% | 682,193 |
| Oct 15, 2025 | 60.73 | 61.02 | 60.14 | 60.24 | 59.94 | -0.69% | 590,065 |
| Oct 14, 2025 | 59.25 | 60.71 | 59.25 | 60.66 | 60.36 | 2.38% | 610,394 |
| Oct 13, 2025 | 58.94 | 59.64 | 58.76 | 59.25 | 58.96 | 0.08% | 428,593 |