Essent Group Ltd. (ESNT)
NYSE: ESNT
· Real-Time Price · USD
59.49
0.69 (1.17%)
At close: Oct 17, 2025, 3:59 PM
59.50
0.02%
After-hours: Oct 17, 2025, 05:07 PM EDT
ESNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 59.88 | 60.07 | 58.46 | 58.80 | 58.80 | -2.39% | 554,393 |
| Oct 15, 2025 | 60.73 | 61.02 | 60.14 | 60.24 | 60.24 | -0.69% | 590,100 |
| Oct 14, 2025 | 59.25 | 60.71 | 59.25 | 60.66 | 60.66 | 2.38% | 610,400 |
| Oct 13, 2025 | 58.94 | 59.64 | 58.76 | 59.25 | 59.25 | 0.08% | 428,600 |
| Oct 10, 2025 | 59.26 | 59.48 | 58.64 | 59.20 | 59.20 | 0.36% | 908,914 |
| Oct 9, 2025 | 59.47 | 59.57 | 58.70 | 58.99 | 58.99 | -1.04% | 670,300 |
| Oct 8, 2025 | 60.42 | 60.42 | 59.61 | 59.61 | 59.61 | -0.80% | 594,607 |
| Oct 7, 2025 | 60.06 | 60.59 | 59.90 | 60.09 | 60.09 | -0.41% | 995,800 |
| Oct 6, 2025 | 61.41 | 61.77 | 60.06 | 60.34 | 60.34 | -1.60% | 868,602 |
| Oct 3, 2025 | 61.56 | 61.79 | 60.95 | 61.32 | 61.32 | -0.39% | 652,500 |
| Oct 2, 2025 | 61.79 | 62.24 | 60.56 | 61.56 | 61.56 | -1.01% | 807,435 |
| Oct 1, 2025 | 63.25 | 63.40 | 62.03 | 62.19 | 62.19 | -2.16% | 1,065,084 |
| Sep 30, 2025 | 63.73 | 64.16 | 63.17 | 63.56 | 63.56 | -0.42% | 474,624 |
| Sep 29, 2025 | 64.67 | 64.67 | 63.35 | 63.83 | 63.83 | -1.45% | 494,500 |
| Sep 26, 2025 | 64.34 | 64.91 | 64.21 | 64.77 | 64.77 | 0.78% | 461,400 |
| Sep 25, 2025 | 64.30 | 64.68 | 64.02 | 64.27 | 64.27 | -0.06% | 500,600 |
| Sep 24, 2025 | 64.02 | 64.46 | 63.88 | 64.31 | 64.31 | 0.06% | 598,804 |
| Sep 23, 2025 | 64.54 | 65.18 | 64.03 | 64.27 | 64.27 | -0.68% | 624,029 |
| Sep 22, 2025 | 65.15 | 65.43 | 64.57 | 64.71 | 64.71 | -0.87% | 961,500 |
| Sep 19, 2025 | 65.61 | 65.90 | 64.99 | 65.28 | 65.28 | -0.31% | 2,326,100 |
Page 1 of 136