Essent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	63.00	63.00	61.67	61.86	61.86	-1.53%	561,329
Aug 14, 2025	62.65	62.89	62.01	62.82	62.82	0.02%	743,586
Aug 13, 2025	62.22	62.81	61.86	62.81	62.81	1.26%	618,922
Aug 12, 2025	61.66	62.21	61.34	62.03	62.03	1.37%	638,868
Aug 11, 2025	60.22	61.61	60.20	61.19	61.19	1.53%	813,952
Aug 8, 2025	58.36	60.88	57.30	60.27	60.27	5.70%	1,418,338
Aug 7, 2025	57.92	58.04	56.67	57.02	57.02	-1.43%	927,705
Aug 6, 2025	57.82	58.17	57.47	57.85	57.85	0.50%	601,037
Aug 5, 2025	56.99	57.61	56.84	57.56	57.56	1.11%	494,606
Aug 4, 2025	56.37	56.95	56.35	56.93	56.93	0.73%	500,407
Aug 1, 2025	55.98	56.72	55.75	56.52	56.52	0.95%	669,061
Jul 31, 2025	55.59	56.43	55.56	55.99	55.99	-0.14%	700,151
Jul 30, 2025	56.48	56.99	55.85	56.07	56.07	-0.83%	706,770
Jul 29, 2025	56.45	56.97	56.31	56.54	56.54	0.80%	617,543
Jul 28, 2025	56.58	56.67	55.62	56.09	56.09	-1.08%	1,705,110
Jul 25, 2025	56.41	56.88	56.24	56.70	56.70	0.53%	534,536
Jul 24, 2025	56.76	57.27	56.39	56.40	56.40	-1.05%	597,772
Jul 23, 2025	56.89	57.32	56.51	57.00	57.00	0.35%	664,667
Jul 22, 2025	56.02	56.91	56.00	56.80	56.80	1.50%	814,397
Jul 21, 2025	55.85	56.30	55.44	55.96	55.96	0.48%	969,486
Jul 18, 2025	56.19	56.38	55.57	55.69	55.69	-0.70%	659,486
Jul 17, 2025	55.66	56.19	55.59	56.08	56.08	0.36%	656,021
Jul 16, 2025	55.85	56.09	55.22	55.88	55.88	0.31%	1,029,045
Jul 15, 2025	56.16	56.43	55.59	55.71	55.71	-1.31%	1,150,032
Jul 14, 2025	55.96	56.68	55.88	56.45	56.45	0.80%	637,790
Jul 11, 2025	56.44	56.57	55.80	56.00	56.00	-1.36%	1,261,657
Jul 10, 2025	58.33	58.52	56.76	56.77	56.77	-3.30%	949,594
Jul 9, 2025	59.60	59.60	58.47	58.71	58.71	-1.41%	561,699
Jul 8, 2025	59.71	60.53	59.51	59.55	59.55	-0.50%	776,895
Jul 7, 2025	61.20	61.31	59.76	59.85	59.85	-3.31%	632,650
Jul 3, 2025	61.49	61.94	61.35	61.90	61.90	1.28%	339,363
Jul 2, 2025	61.42	61.53	60.63	61.12	61.12	-0.52%	636,553
Jul 1, 2025	60.54	62.02	60.54	61.44	61.44	1.17%	715,908
Jun 30, 2025	61.08	61.10	60.34	60.73	60.73	0.15%	573,779
Jun 27, 2025	60.72	60.91	60.37	60.64	60.64	0.18%	1,584,219
Jun 26, 2025	60.52	60.73	59.97	60.53	60.53	0.43%	471,786
Jun 25, 2025	60.98	61.54	60.16	60.27	60.27	-1.58%	545,944
Jun 24, 2025	61.21	61.76	60.88	61.24	61.24	0.23%	631,319
Jun 23, 2025	59.74	61.13	59.74	61.10	61.10	2.59%	592,858
Jun 20, 2025	59.21	59.67	58.89	59.56	59.56	0.81%	2,184,829
Jun 18, 2025	58.02	59.50	58.02	59.08	59.08	1.93%	603,221
Jun 17, 2025	58.60	58.89	57.16	57.96	57.96	-1.83%	738,630
Jun 16, 2025	58.90	59.79	58.60	59.04	59.04	0.73%	636,244
Jun 13, 2025	58.58	59.27	58.30	58.61	58.61	-0.95%	622,616
Jun 12, 2025	58.16	59.31	57.74	59.17	59.17	1.11%	531,027
Jun 11, 2025	58.09	58.88	58.02	58.52	58.52	1.04%	592,585
Jun 10, 2025	57.51	58.17	57.48	57.92	57.92	0.70%	436,439
Jun 9, 2025	57.69	57.98	57.05	57.52	57.52	-0.52%	570,573
Jun 6, 2025	57.94	57.99	57.32	57.82	57.82	1.26%	346,639
Jun 5, 2025	57.46	57.54	57.04	57.10	57.10	-0.44%	519,422