Essent Group Ltd. (ESNT)
NYSE: ESNT · Real-Time Price · USD
61.85
+0.30 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 59.26 | 59.48 | 58.64 | 59.20 | 58.91 | 0.36% | 908,914 |
| Oct 9, 2025 | 59.47 | 59.57 | 58.70 | 58.99 | 58.70 | -1.04% | 670,252 |
| Oct 8, 2025 | 60.42 | 60.42 | 59.61 | 59.61 | 59.32 | -0.80% | 594,607 |
| Oct 7, 2025 | 60.06 | 60.59 | 59.90 | 60.09 | 59.79 | -0.41% | 995,778 |
| Oct 6, 2025 | 61.41 | 61.77 | 60.06 | 60.34 | 60.04 | -1.60% | 868,602 |
| Oct 3, 2025 | 61.56 | 61.79 | 60.95 | 61.32 | 61.02 | -0.39% | 652,458 |
| Oct 2, 2025 | 61.79 | 62.24 | 60.56 | 61.56 | 61.26 | -1.01% | 807,435 |
| Oct 1, 2025 | 63.25 | 63.40 | 62.03 | 62.19 | 61.88 | -2.16% | 1,065,084 |
| Sep 30, 2025 | 63.73 | 64.16 | 63.17 | 63.56 | 63.25 | -0.42% | 474,624 |
| Sep 29, 2025 | 64.67 | 64.67 | 63.35 | 63.83 | 63.51 | -1.45% | 494,457 |
| Sep 26, 2025 | 64.34 | 64.91 | 64.21 | 64.77 | 64.45 | 0.78% | 461,399 |
| Sep 25, 2025 | 64.30 | 64.68 | 64.02 | 64.27 | 63.95 | -0.06% | 500,591 |
| Sep 24, 2025 | 64.02 | 64.46 | 63.88 | 64.31 | 63.99 | 0.06% | 598,804 |
| Sep 23, 2025 | 64.54 | 65.18 | 64.03 | 64.27 | 63.95 | -0.68% | 624,029 |
| Sep 22, 2025 | 65.15 | 65.43 | 64.57 | 64.71 | 64.39 | -0.87% | 961,499 |
| Sep 19, 2025 | 65.61 | 65.90 | 64.99 | 65.28 | 64.96 | -0.31% | 2,326,089 |
| Sep 18, 2025 | 63.44 | 65.88 | 63.44 | 65.48 | 65.16 | 3.04% | 1,077,711 |
| Sep 17, 2025 | 62.65 | 64.12 | 62.60 | 63.55 | 63.24 | 1.71% | 743,107 |
| Sep 16, 2025 | 63.12 | 63.24 | 62.44 | 62.48 | 62.17 | -1.36% | 624,710 |
| Sep 15, 2025 | 63.60 | 63.90 | 63.19 | 63.34 | 63.03 | -0.74% | 493,899 |
| Sep 12, 2025 | 63.64 | 64.41 | 63.64 | 63.81 | 63.49 | -0.70% | 444,215 |
| Sep 11, 2025 | 63.40 | 64.42 | 63.16 | 64.26 | 63.94 | 1.45% | 709,501 |
| Sep 10, 2025 | 62.73 | 63.86 | 62.70 | 63.34 | 63.03 | 0.46% | 778,060 |
| Sep 9, 2025 | 63.89 | 63.98 | 62.88 | 63.05 | 62.74 | -1.22% | 488,173 |
| Sep 8, 2025 | 63.70 | 64.17 | 63.07 | 63.83 | 63.51 | -0.05% | 410,897 |
| Sep 5, 2025 | 63.86 | 64.35 | 63.60 | 63.86 | 63.54 | 0.09% | 453,625 |
| Sep 4, 2025 | 63.30 | 63.87 | 62.97 | 63.80 | 63.48 | 1.35% | 408,667 |
| Sep 3, 2025 | 62.17 | 62.99 | 62.00 | 62.95 | 62.64 | 0.51% | 471,124 |
| Sep 2, 2025 | 62.20 | 62.71 | 62.05 | 62.63 | 62.32 | -0.18% | 410,660 |
| Aug 29, 2025 | 62.64 | 62.89 | 62.26 | 62.74 | 62.43 | -0.27% | 439,441 |
| Aug 28, 2025 | 63.62 | 63.62 | 62.47 | 62.91 | 62.29 | -1.10% | 439,153 |
| Aug 27, 2025 | 62.68 | 63.74 | 62.68 | 63.61 | 62.98 | 0.90% | 359,200 |
| Aug 26, 2025 | 63.02 | 63.34 | 62.76 | 63.04 | 62.42 | -0.02% | 358,085 |
| Aug 25, 2025 | 63.59 | 63.76 | 63.01 | 63.05 | 62.43 | -1.33% | 651,783 |
| Aug 22, 2025 | 62.57 | 64.02 | 62.23 | 63.90 | 63.27 | 2.95% | 605,519 |
| Aug 21, 2025 | 62.21 | 62.49 | 61.67 | 62.07 | 61.46 | -0.45% | 327,988 |
| Aug 20, 2025 | 62.74 | 62.89 | 62.06 | 62.35 | 61.74 | -0.18% | 417,622 |
| Aug 19, 2025 | 61.74 | 62.63 | 61.66 | 62.46 | 61.85 | 1.46% | 410,327 |
| Aug 18, 2025 | 61.86 | 61.91 | 61.33 | 61.56 | 60.95 | -0.48% | 502,890 |
| Aug 15, 2025 | 63.00 | 63.00 | 61.67 | 61.86 | 61.25 | -1.53% | 561,815 |
| Aug 14, 2025 | 62.65 | 62.89 | 62.01 | 62.82 | 62.20 | 0.02% | 743,586 |
| Aug 13, 2025 | 62.22 | 62.81 | 61.86 | 62.81 | 62.19 | 1.26% | 618,922 |
| Aug 12, 2025 | 61.66 | 62.21 | 61.34 | 62.03 | 61.42 | 1.37% | 638,868 |
| Aug 11, 2025 | 60.22 | 61.61 | 60.20 | 61.19 | 60.59 | 1.53% | 813,952 |
| Aug 8, 2025 | 58.36 | 60.88 | 57.30 | 60.27 | 59.68 | 5.70% | 1,418,338 |
| Aug 7, 2025 | 57.92 | 58.04 | 56.67 | 57.02 | 56.46 | -1.43% | 927,705 |
| Aug 6, 2025 | 57.82 | 58.17 | 57.47 | 57.85 | 57.28 | 0.50% | 601,037 |
| Aug 5, 2025 | 56.99 | 57.61 | 56.84 | 57.56 | 56.99 | 1.11% | 494,606 |
| Aug 4, 2025 | 56.37 | 56.95 | 56.35 | 56.93 | 56.37 | 0.73% | 500,407 |
| Aug 1, 2025 | 55.98 | 56.72 | 55.75 | 56.52 | 55.96 | 0.95% | 669,061 |
| Jul 31, 2025 | 55.59 | 56.43 | 55.56 | 55.99 | 55.44 | -0.14% | 700,151 |
| Jul 30, 2025 | 56.48 | 56.99 | 55.85 | 56.07 | 55.52 | -0.83% | 706,770 |
| Jul 29, 2025 | 56.45 | 56.97 | 56.31 | 56.54 | 55.98 | 0.80% | 617,543 |
| Jul 28, 2025 | 56.58 | 56.67 | 55.62 | 56.09 | 55.54 | -1.08% | 1,705,110 |
| Jul 25, 2025 | 56.41 | 56.88 | 56.24 | 56.70 | 56.14 | 0.53% | 534,536 |
| Jul 24, 2025 | 56.76 | 57.27 | 56.39 | 56.40 | 55.84 | -1.05% | 597,772 |
| Jul 23, 2025 | 56.89 | 57.32 | 56.51 | 57.00 | 56.44 | 0.35% | 664,667 |
| Jul 22, 2025 | 56.02 | 56.91 | 56.00 | 56.80 | 56.24 | 1.50% | 814,397 |
| Jul 21, 2025 | 55.85 | 56.30 | 55.44 | 55.96 | 55.41 | 0.48% | 969,486 |
| Jul 18, 2025 | 56.19 | 56.38 | 55.57 | 55.69 | 55.14 | -0.70% | 659,486 |
| Jul 17, 2025 | 55.66 | 56.19 | 55.59 | 56.08 | 55.53 | 0.36% | 656,021 |