Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.01	65.20	64.05	64.29	64.29	-0.03%	509,871
Apr 27, 2026	63.55	64.66	63.55	64.31	64.31	1.08%	455,052
Apr 24, 2026	64.31	64.54	63.31	63.62	63.62	-1.44%	679,326
Apr 23, 2026	63.47	64.83	63.09	64.55	64.55	2.22%	545,003
Apr 22, 2026	63.07	63.40	62.80	63.15	63.15	-0.03%	441,360
Apr 21, 2026	63.17	63.71	62.54	63.17	63.17	0.80%	747,092
Apr 20, 2026	62.06	63.16	62.06	62.67	62.67	1.00%	605,121
Apr 17, 2026	61.40	63.01	61.40	62.05	62.05	1.92%	739,869
Apr 16, 2026	60.82	61.70	60.64	60.88	60.88	0.12%	443,684
Apr 15, 2026	60.81	61.19	60.26	60.81	60.81	-0.15%	524,726
Apr 14, 2026	60.82	61.16	60.51	60.90	60.90	-0.26%	361,936
Apr 13, 2026	60.40	61.07	60.07	61.06	61.06	0.91%	501,734
Apr 10, 2026	61.37	61.67	60.34	60.51	60.51	-1.66%	481,857
Apr 9, 2026	60.83	61.96	60.83	61.53	61.53	0.62%	567,982
Apr 8, 2026	60.43	61.27	60.27	61.15	61.15	2.00%	755,849
Apr 7, 2026	59.48	60.25	59.48	59.95	59.95	0.49%	517,570
Apr 6, 2026	58.60	59.75	58.55	59.66	59.66	0.85%	456,302
Apr 2, 2026	58.09	59.21	58.00	59.16	59.16	1.56%	451,146
Apr 1, 2026	58.23	58.68	57.97	58.25	58.25	-0.33%	446,774
Mar 31, 2026	58.79	58.79	57.79	58.44	58.44	0.41%	596,374
Mar 30, 2026	58.10	58.57	57.67	58.20	58.20	0.80%	675,313
Mar 27, 2026	58.27	58.39	57.67	57.74	57.74	-1.45%	526,909
Mar 26, 2026	57.74	58.78	57.74	58.59	58.59	1.10%	519,191
Mar 25, 2026	57.88	58.06	56.73	57.95	57.95	0.94%	574,208
Mar 24, 2026	57.19	58.03	57.19	57.41	57.41	-0.45%	596,783
Mar 23, 2026	58.32	58.68	57.51	57.67	57.67	0.89%	1,146,134
Mar 20, 2026	57.87	57.87	56.89	57.16	57.16	-1.23%	1,756,419
Mar 19, 2026	57.64	58.38	57.09	57.87	57.87	-0.10%	807,560
Mar 18, 2026	57.93	58.65	57.65	57.93	57.93	-0.91%	742,161
Mar 17, 2026	58.49	58.78	58.18	58.46	58.46	0.90%	762,738
Mar 16, 2026	58.48	59.01	57.90	57.94	57.94	-0.26%	600,464
Mar 13, 2026	57.79	58.45	57.59	58.09	58.09	0.69%	659,653
Mar 12, 2026	56.75	57.75	56.72	57.69	57.34	0.23%	804,109
Mar 11, 2026	58.25	58.65	57.25	57.56	57.21	-1.30%	1,045,937
Mar 10, 2026	58.99	59.33	58.25	58.32	57.97	-1.64%	863,508
Mar 9, 2026	58.91	59.58	58.29	59.29	58.93	0.30%	489,122
Mar 6, 2026	58.71	59.50	57.70	59.11	58.75	-0.67%	776,041
Mar 5, 2026	59.79	60.09	59.39	59.51	59.15	-1.33%	749,363
Mar 4, 2026	60.06	60.78	59.66	60.31	59.94	0.20%	588,862
Mar 3, 2026	60.55	60.82	59.53	60.19	59.82	-1.86%	657,197
Mar 2, 2026	59.93	61.70	59.93	61.33	60.96	0.81%	553,403
Feb 27, 2026	61.21	61.31	60.67	60.84	60.47	-0.69%	1,050,346
Feb 26, 2026	60.90	61.47	60.51	61.26	60.89	1.34%	592,035
Feb 25, 2026	59.86	60.53	59.39	60.45	60.08	1.46%	735,300
Feb 24, 2026	59.01	59.93	58.79	59.58	59.22	0.74%	926,740
Feb 23, 2026	60.30	60.50	58.80	59.14	58.78	-2.02%	821,373
Feb 20, 2026	60.82	60.92	59.79	60.36	59.99	0.23%	1,151,878
Feb 19, 2026	61.16	61.39	59.42	60.22	59.85	-1.68%	1,089,936
Feb 18, 2026	62.42	62.93	61.17	61.25	60.88	-1.51%	1,138,178
Feb 17, 2026	61.61	62.64	61.18	62.19	61.81	1.25%	1,233,914
Feb 13, 2026	62.48	63.80	60.37	61.42	61.05	-6.43%	1,506,439
Feb 12, 2026	65.93	66.07	65.04	65.64	65.24	0.20%	739,888
Feb 11, 2026	64.60	65.91	64.42	65.51	65.11	1.98%	466,476
Feb 10, 2026	63.83	64.50	63.70	64.24	63.85	0.47%	344,221
Feb 9, 2026	65.12	65.13	63.84	63.94	63.55	-2.05%	373,903
Feb 6, 2026	65.49	66.36	65.23	65.28	64.88	0.08%	859,161
Feb 5, 2026	64.70	65.49	64.21	65.23	64.83	1.62%	647,249
Feb 4, 2026	63.15	65.00	63.15	64.19	63.80	1.81%	542,961
Feb 3, 2026	62.56	63.42	60.92	63.05	62.67	-1.00%	670,665
Feb 2, 2026	63.15	63.80	62.65	63.69	63.30	1.22%	524,894
Jan 30, 2026	62.99	63.41	62.37	62.92	62.54	-0.91%	707,047
Jan 29, 2026	62.21	63.50	62.21	63.50	63.11	2.24%	582,418
Jan 28, 2026	61.94	62.86	61.78	62.11	61.73	-0.22%	553,974
Jan 27, 2026	61.95	62.26	61.69	62.25	61.87	0.21%	431,277
Jan 26, 2026	61.15	62.36	61.15	62.12	61.74	2.00%	527,243
Jan 23, 2026	61.78	62.03	60.52	60.90	60.53	-2.28%	532,768
Jan 22, 2026	61.85	62.34	61.48	62.32	61.94	1.23%	622,773
Jan 21, 2026	60.42	61.74	60.42	61.56	61.19	1.25%	1,078,933
Jan 20, 2026	60.45	61.33	60.29	60.80	60.43	-0.23%	1,183,996
Jan 16, 2026	60.93	61.72	60.49	60.94	60.57	-0.31%	1,185,805
Jan 15, 2026	62.57	62.57	60.61	61.13	60.76	0.84%	711,489
Jan 14, 2026	59.07	61.12	58.89	60.62	60.25	3.03%	1,533,846
Jan 13, 2026	62.18	62.30	58.61	58.84	58.48	-5.57%	1,138,094
Jan 12, 2026	63.65	63.78	62.15	62.31	61.93	-2.82%	716,404
Jan 9, 2026	64.30	65.11	64.07	64.12	63.73	-0.85%	542,637
Jan 8, 2026	63.93	65.19	63.93	64.67	64.28	1.14%	467,847
Jan 7, 2026	64.38	64.38	63.39	63.94	63.55	-0.34%	590,316
Jan 6, 2026	65.01	65.01	63.96	64.16	63.77	-2.09%	518,660
Jan 5, 2026	64.08	65.84	64.07	65.53	65.13	1.33%	492,238
Jan 2, 2026	64.81	65.08	63.95	64.67	64.28	-0.52%	449,461
Dec 31, 2025	65.71	65.75	64.97	65.01	64.62	-1.02%	281,072
Dec 30, 2025	65.77	65.83	65.42	65.68	65.28	-0.11%	300,100
Dec 29, 2025	66.06	66.11	65.41	65.75	65.35	-0.17%	384,444
Dec 26, 2025	65.71	66.03	65.50	65.86	65.46	0.06%	250,557
Dec 24, 2025	65.67	66.09	65.57	65.82	65.42	0.02%	176,448
Dec 23, 2025	65.97	66.22	65.50	65.81	65.41	-0.09%	430,423
Dec 22, 2025	66.17	66.39	65.64	65.87	65.47	-0.59%	566,650
Dec 19, 2025	66.40	66.87	65.89	66.26	65.86	-0.84%	2,954,007
Dec 18, 2025	66.42	67.09	65.95	66.82	66.41	0.94%	568,177
Dec 17, 2025	65.06	66.60	64.73	66.20	65.80	1.63%	699,784
Dec 16, 2025	65.58	65.69	64.80	65.14	64.74	-0.15%	824,113
Dec 15, 2025	64.70	65.58	64.33	65.24	64.84	1.35%	757,837
Dec 12, 2025	64.72	64.79	64.02	64.37	63.98	-0.17%	658,625
Dec 11, 2025	63.75	64.51	63.32	64.48	64.09	1.70%	810,136
Dec 10, 2025	61.75	63.84	61.72	63.40	63.02	2.82%	721,027
Dec 9, 2025	62.02	62.60	61.41	61.66	61.29	-	474,616
Dec 8, 2025	61.66	62.28	61.25	61.66	61.29	-0.31%	647,225
Dec 5, 2025	61.29	62.35	61.29	61.85	61.47	0.49%	476,150
Dec 4, 2025	61.48	61.85	61.17	61.55	61.18	-0.53%	477,587
Dec 3, 2025	62.17	62.85	61.59	61.88	61.50	-0.29%	498,396