Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	60.36	60.36	59.22	59.64	59.64	1.90%	571,320
May 9, 2025	60.00	60.35	57.69	58.53	58.53	-0.32%	715,154
May 8, 2025	58.71	59.39	58.59	58.72	58.72	0.57%	776,107
May 7, 2025	58.46	58.93	58.04	58.39	58.39	0.62%	784,535
May 6, 2025	58.12	58.45	57.88	58.03	58.03	-0.74%	488,967
May 5, 2025	58.05	58.79	58.05	58.46	58.46	-0.17%	466,848
May 2, 2025	57.55	58.91	57.55	58.56	58.56	2.66%	577,384
May 1, 2025	56.32	57.46	56.06	57.04	57.04	0.19%	543,504
Apr 30, 2025	56.04	57.05	55.64	56.93	56.93	1.12%	716,610
Apr 29, 2025	55.62	56.38	55.52	56.30	56.30	0.63%	508,290
Apr 28, 2025	55.45	56.20	55.44	55.95	55.95	0.74%	515,085
Apr 25, 2025	56.03	56.26	55.11	55.54	55.54	-1.05%	445,562
Apr 24, 2025	55.33	56.36	55.16	56.13	56.13	1.08%	643,195
Apr 23, 2025	55.96	56.85	55.28	55.53	55.53	0.27%	1,017,265
Apr 22, 2025	54.36	55.54	54.29	55.38	55.38	3.11%	589,727
Apr 21, 2025	54.79	54.83	53.31	53.71	53.71	-2.49%	554,825
Apr 17, 2025	54.60	55.53	54.60	55.08	55.08	0.82%	856,680
Apr 16, 2025	55.94	56.23	54.36	54.63	54.63	-1.97%	549,320
Apr 15, 2025	55.76	56.58	55.67	55.73	55.73	-0.05%	457,740
Apr 14, 2025	55.29	56.13	55.18	55.76	55.76	1.51%	719,128
Apr 11, 2025	54.16	55.04	52.92	54.93	54.93	1.37%	648,329
Apr 10, 2025	54.90	55.40	53.36	54.19	54.19	-2.25%	969,701
Apr 9, 2025	52.39	56.07	51.61	55.44	55.44	4.78%	1,372,001
Apr 8, 2025	55.09	55.13	52.27	52.91	52.91	0.25%	1,003,799
Apr 7, 2025	52.95	55.51	52.06	52.78	52.78	-3.14%	1,223,921
Apr 4, 2025	54.96	55.56	53.84	54.49	54.49	-3.97%	976,979
Apr 3, 2025	57.33	58.08	56.48	56.74	56.74	-3.34%	793,359
Apr 2, 2025	57.66	58.78	57.66	58.70	58.70	0.79%	691,696
Apr 1, 2025	57.53	58.66	57.36	58.24	58.24	0.90%	619,355
Mar 31, 2025	57.05	58.00	56.98	57.72	57.72	0.65%	758,541
Mar 28, 2025	58.64	58.71	57.29	57.35	57.35	-1.98%	590,769
Mar 27, 2025	58.31	58.96	58.02	58.51	58.51	0.79%	746,436
Mar 26, 2025	57.58	58.19	57.40	58.05	58.05	1.36%	463,621
Mar 25, 2025	56.64	57.72	56.45	57.27	57.27	0.93%	680,124
Mar 24, 2025	55.89	56.77	55.80	56.74	56.74	2.07%	579,662
Mar 21, 2025	55.35	56.03	55.02	55.59	55.59	-0.47%	3,073,859
Mar 20, 2025	55.07	56.23	55.07	55.85	55.85	0.83%	660,660
Mar 19, 2025	55.41	55.96	54.81	55.39	55.39	0.44%	815,543
Mar 18, 2025	54.89	55.51	54.75	55.15	55.15	0.60%	675,148
Mar 17, 2025	54.50	54.90	53.72	54.82	54.82	0.18%	902,712
Mar 14, 2025	54.21	54.75	53.82	54.72	54.72	1.20%	949,160
Mar 13, 2025	54.17	54.82	53.95	54.07	53.77	0.19%	881,531
Mar 12, 2025	54.54	54.75	53.33	53.97	53.67	-1.08%	721,363
Mar 11, 2025	55.67	55.74	54.27	54.56	54.25	-1.85%	780,014
Mar 10, 2025	56.06	57.12	55.31	55.59	55.28	-1.37%	836,090
Mar 7, 2025	55.82	56.59	55.39	56.36	56.04	1.02%	604,039
Mar 6, 2025	55.71	55.96	55.29	55.79	55.48	-0.14%	826,450
Mar 5, 2025	55.76	56.39	55.22	55.87	55.56	-0.14%	852,213
Mar 4, 2025	57.26	57.31	55.89	55.95	55.64	-2.97%	674,152
Mar 3, 2025	57.55	58.35	56.94	57.66	57.34	0.07%	869,514