Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.32	64.01	61.65	64.01	64.01	3.49%	3,176,703
Jun 25, 2026	61.81	63.21	61.66	61.85	61.85	0.24%	610,157
Jun 24, 2026	59.90	61.83	59.43	61.70	61.70	3.21%	1,010,595
Jun 23, 2026	59.47	59.87	59.22	59.78	59.78	1.44%	584,575
Jun 22, 2026	58.81	59.32	58.68	58.93	58.93	0.82%	651,957
Jun 18, 2026	59.23	59.41	57.94	58.45	58.45	-1.03%	2,779,005
Jun 17, 2026	59.15	59.62	58.18	59.06	59.06	-0.94%	845,577
Jun 16, 2026	58.62	59.63	58.45	59.62	59.62	2.44%	579,835
Jun 15, 2026	58.56	58.90	58.07	58.20	58.20	-0.31%	664,173
Jun 12, 2026	58.02	58.83	57.88	58.38	58.38	0.78%	437,524
Jun 11, 2026	59.09	59.09	57.80	57.93	57.93	-1.50%	508,689
Jun 10, 2026	58.35	59.16	58.05	58.81	58.81	1.78%	903,574
Jun 9, 2026	57.27	58.19	57.23	57.78	57.78	1.67%	707,727
Jun 8, 2026	57.44	58.01	56.83	56.83	56.83	-1.06%	583,361
Jun 5, 2026	57.61	57.93	56.15	57.44	57.44	0.47%	2,443,891
Jun 4, 2026	57.38	57.81	56.62	57.17	57.17	2.38%	764,554
Jun 3, 2026	55.56	56.50	55.34	55.84	55.84	-0.62%	1,066,259
Jun 2, 2026	56.64	57.45	56.17	56.19	56.19	-0.85%	892,681
Jun 1, 2026	57.21	57.83	56.65	56.67	56.67	-1.51%	852,643
May 29, 2026	58.23	58.80	57.87	57.89	57.54	-0.77%	738,177
May 28, 2026	59.33	59.58	58.24	58.34	57.99	-1.87%	618,590
May 27, 2026	60.44	60.75	59.19	59.45	59.09	-1.59%	826,981
May 26, 2026	60.75	61.06	60.35	60.41	60.04	-0.61%	551,031
May 22, 2026	61.66	62.00	60.67	60.78	60.41	-1.81%	465,808
May 21, 2026	61.54	62.00	60.80	61.90	61.53	-0.24%	651,521
May 20, 2026	60.98	62.11	60.67	62.05	61.67	1.99%	546,986
May 19, 2026	61.99	62.00	60.58	60.84	60.47	-1.98%	641,851
May 18, 2026	60.90	62.21	60.87	62.07	61.69	2.75%	432,002
May 15, 2026	60.49	60.72	59.65	60.41	60.04	0.43%	784,538
May 14, 2026	60.47	60.93	59.76	60.15	59.79	0.35%	567,987
May 13, 2026	60.32	60.66	59.45	59.94	59.58	-1.53%	728,766
May 12, 2026	61.55	61.65	60.14	60.87	60.50	-0.98%	723,335
May 11, 2026	63.38	63.38	60.75	61.47	61.10	-2.63%	912,424
May 8, 2026	63.44	63.78	62.01	63.13	62.75	2.52%	655,714
May 7, 2026	61.01	62.11	60.71	61.58	61.21	0.28%	988,209
May 6, 2026	60.39	61.63	60.39	61.41	61.04	2.06%	1,260,639
May 5, 2026	60.18	60.90	59.90	60.17	59.81	0.07%	673,735
May 4, 2026	59.56	60.75	59.56	60.13	59.77	0.17%	695,669
May 1, 2026	60.89	61.23	59.28	60.03	59.67	-0.81%	790,647
Apr 30, 2026	63.40	63.46	60.47	60.52	60.15	-5.38%	1,164,950
Apr 29, 2026	64.04	64.95	63.60	63.96	63.57	-0.51%	665,704
Apr 28, 2026	65.01	65.20	64.05	64.29	63.90	-0.03%	509,871
Apr 27, 2026	63.55	64.66	63.55	64.31	63.92	1.08%	486,144
Apr 24, 2026	64.31	64.54	63.31	63.62	63.24	-1.44%	706,718
Apr 23, 2026	63.47	64.83	63.09	64.55	64.16	2.22%	545,003
Apr 22, 2026	63.07	63.40	62.80	63.15	62.77	-0.03%	441,360
Apr 21, 2026	63.17	63.71	62.54	63.17	62.79	0.80%	747,092
Apr 20, 2026	62.06	63.16	62.06	62.67	62.29	1.00%	608,060
Apr 17, 2026	61.40	63.01	61.40	62.05	61.67	1.92%	740,783
Apr 16, 2026	60.82	61.70	60.64	60.88	60.51	0.12%	443,704
Apr 15, 2026	60.81	61.19	60.26	60.81	60.44	-0.15%	524,940
Apr 14, 2026	60.82	61.16	60.51	60.90	60.53	-0.26%	361,937
Apr 13, 2026	60.40	61.07	60.07	61.06	60.69	0.91%	538,412
Apr 10, 2026	61.37	61.67	60.34	60.51	60.14	-1.66%	481,958
Apr 9, 2026	60.83	61.96	60.83	61.53	61.16	0.62%	567,982
Apr 8, 2026	60.43	61.27	60.27	61.15	60.78	2.00%	755,849
Apr 7, 2026	59.48	60.25	59.48	59.95	59.59	0.49%	517,671
Apr 6, 2026	58.60	59.75	58.55	59.66	59.30	0.85%	456,302
Apr 2, 2026	58.09	59.21	58.00	59.16	58.80	1.56%	451,153
Apr 1, 2026	58.23	58.68	57.97	58.25	57.90	-0.33%	446,774
Mar 31, 2026	58.79	58.79	57.79	58.44	58.09	0.41%	596,384
Mar 30, 2026	58.10	58.57	57.67	58.20	57.85	0.80%	684,494
Mar 27, 2026	58.27	58.39	57.67	57.74	57.39	-1.45%	541,543
Mar 26, 2026	57.74	58.78	57.74	58.59	58.24	1.10%	519,191
Mar 25, 2026	57.88	58.06	56.73	57.95	57.60	0.94%	574,208
Mar 24, 2026	57.19	58.03	57.19	57.41	57.06	-0.45%	596,783
Mar 23, 2026	58.32	58.68	57.51	57.67	57.32	0.89%	1,146,134
Mar 20, 2026	57.87	57.87	56.89	57.16	56.81	-1.23%	1,864,575
Mar 19, 2026	57.64	58.38	57.09	57.87	57.52	-0.10%	809,085
Mar 18, 2026	57.93	58.65	57.65	57.93	57.58	-0.91%	742,721
Mar 17, 2026	58.49	58.78	58.18	58.46	58.11	0.90%	762,738
Mar 16, 2026	58.48	59.01	57.90	57.94	57.59	-0.26%	600,464
Mar 13, 2026	57.79	58.45	57.59	58.09	57.74	1.31%	659,653
Mar 12, 2026	56.75	57.75	56.72	57.69	56.99	0.23%	804,109
Mar 11, 2026	58.25	58.65	57.25	57.56	56.86	-1.30%	1,045,937
Mar 10, 2026	58.99	59.33	58.25	58.32	57.62	-1.64%	863,508
Mar 9, 2026	58.91	59.58	58.29	59.29	58.57	0.30%	489,122
Mar 6, 2026	58.71	59.50	57.70	59.11	58.40	-0.67%	776,041
Mar 5, 2026	59.79	60.09	59.39	59.51	58.79	-1.33%	749,363
Mar 4, 2026	60.06	60.78	59.66	60.31	59.58	0.20%	588,862
Mar 3, 2026	60.55	60.82	59.53	60.19	59.46	-1.86%	657,197
Mar 2, 2026	59.93	61.70	59.93	61.33	60.59	0.81%	553,403
Feb 27, 2026	61.21	61.31	60.67	60.84	60.11	-0.69%	1,050,346
Feb 26, 2026	60.90	61.47	60.51	61.26	60.52	1.34%	592,035
Feb 25, 2026	59.86	60.53	59.39	60.45	59.72	1.46%	735,300
Feb 24, 2026	59.01	59.93	58.79	59.58	58.86	0.74%	926,740
Feb 23, 2026	60.30	60.50	58.80	59.14	58.43	-2.02%	821,373
Feb 20, 2026	60.82	60.92	59.79	60.36	59.63	0.23%	1,151,878
Feb 19, 2026	61.16	61.39	59.42	60.22	59.49	-1.68%	1,089,936
Feb 18, 2026	62.42	62.93	61.17	61.25	60.51	-1.51%	1,138,178
Feb 17, 2026	61.61	62.64	61.18	62.19	61.44	1.25%	1,233,914
Feb 13, 2026	62.48	63.80	60.37	61.42	60.68	-6.43%	1,506,439
Feb 12, 2026	65.93	66.07	65.04	65.64	64.85	0.20%	739,888
Feb 11, 2026	64.60	65.91	64.42	65.51	64.72	1.98%	466,476
Feb 10, 2026	63.83	64.50	63.70	64.24	63.46	0.47%	344,221
Feb 9, 2026	65.12	65.13	63.84	63.94	63.17	-2.05%	373,903
Feb 6, 2026	65.49	66.36	65.23	65.28	64.49	0.08%	859,161
Feb 5, 2026	64.70	65.49	64.21	65.23	64.44	1.62%	647,249
Feb 4, 2026	63.15	65.00	63.15	64.19	63.41	1.81%	542,961
Feb 3, 2026	62.56	63.42	60.92	63.05	62.29	-1.00%	670,665