Essent Group Ltd. (ESNT)
NYSE: ESNT
· Real-Time Price · USD
63.85
0.05 (0.08%)
At close: Sep 05, 2025, 3:59 PM
63.86
0.01%
After-hours: Sep 05, 2025, 05:29 PM EDT
ESNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.86 | 64.35 | 63.60 | 63.86 | 63.86 | 0.09% | 453,618 |
| Sep 4, 2025 | 63.30 | 63.87 | 62.97 | 63.80 | 63.80 | 1.35% | 408,700 |
| Sep 3, 2025 | 62.17 | 62.99 | 62.00 | 62.95 | 62.95 | 0.51% | 471,124 |
| Sep 2, 2025 | 62.20 | 62.71 | 62.05 | 62.63 | 62.63 | -0.18% | 410,700 |
| Aug 29, 2025 | 62.64 | 62.89 | 62.26 | 62.74 | 62.74 | -0.27% | 439,441 |
| Aug 28, 2025 | 63.62 | 63.62 | 62.47 | 62.91 | 62.60 | -1.10% | 439,200 |
| Aug 27, 2025 | 62.68 | 63.74 | 62.68 | 63.61 | 63.30 | 0.90% | 359,200 |
| Aug 26, 2025 | 63.02 | 63.34 | 62.76 | 63.04 | 62.73 | -0.02% | 358,100 |
| Aug 25, 2025 | 63.59 | 63.76 | 63.01 | 63.05 | 62.74 | -1.33% | 651,800 |
| Aug 22, 2025 | 62.57 | 64.02 | 62.23 | 63.90 | 63.59 | 2.95% | 605,519 |
| Aug 21, 2025 | 62.21 | 62.49 | 61.67 | 62.07 | 61.76 | -0.45% | 328,000 |
| Aug 20, 2025 | 62.74 | 62.89 | 62.06 | 62.35 | 62.04 | -0.18% | 417,622 |
| Aug 19, 2025 | 61.74 | 62.63 | 61.66 | 62.46 | 62.15 | 1.46% | 410,327 |
| Aug 18, 2025 | 61.86 | 61.91 | 61.33 | 61.56 | 61.26 | -0.48% | 502,900 |
| Aug 15, 2025 | 63.00 | 63.00 | 61.67 | 61.86 | 61.56 | -1.53% | 561,815 |
| Aug 14, 2025 | 62.65 | 62.89 | 62.01 | 62.82 | 62.51 | 0.02% | 743,600 |
| Aug 13, 2025 | 62.22 | 62.81 | 61.86 | 62.81 | 62.50 | 1.26% | 618,922 |
| Aug 12, 2025 | 61.66 | 62.21 | 61.34 | 62.03 | 61.72 | 1.37% | 638,900 |
| Aug 11, 2025 | 60.22 | 61.61 | 60.20 | 61.19 | 60.89 | 1.53% | 814,000 |
| Aug 8, 2025 | 58.36 | 60.88 | 57.30 | 60.27 | 59.97 | 5.70% | 1,418,338 |