Essent Group Ltd.
57.16
0.56 (0.99%)
At close: Jan 15, 2025, 1:35 PM

ESNT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.41 56.98 55.41 56.60 1.09 1.96% 1,269,839
Jan 13, 2025 54.00 55.55 54.00 55.51 1.03 1.89% 815,913
Jan 10, 2025 53.92 54.59 53.60 54.48 -0.56 -1.02% 1,865,440
Jan 8, 2025 53.60 55.15 53.60 55.04 0.85 1.57% 985,000
Jan 7, 2025 53.70 54.59 53.68 54.19 0.59 1.10% 743,300
Jan 6, 2025 54.44 54.87 53.55 53.60 -1.41 -2.56% 703,145
Jan 3, 2025 54.69 55.15 54.57 55.01 0.53 0.97% 504,400
Jan 2, 2025 54.85 54.99 54.14 54.48 0.04 0.07% 449,700
Dec 31, 2024 54.45 54.94 54.33 54.44 0.31 0.57% 500,800
Dec 30, 2024 53.99 54.31 53.46 54.13 0.07 0.13% 383,848
Dec 27, 2024 53.97 54.55 53.79 54.06 -0.36 -0.66% 494,300
Dec 26, 2024 53.46 54.57 53.46 54.42 0.58 1.08% 404,000
Dec 24, 2024 53.36 53.90 53.08 53.84 0.44 0.82% 224,900
Dec 23, 2024 53.40 53.66 52.97 53.40 0.14 0.26% 478,900
Dec 20, 2024 52.37 53.89 52.37 53.26 0.35 0.66% 2,324,013
Dec 19, 2024 52.85 53.48 52.72 52.91 0.18 0.34% 731,295
Dec 18, 2024 54.64 55.21 52.22 52.73 -1.90 -3.48% 820,600
Dec 17, 2024 55.03 55.63 54.50 54.63 -1.00 -1.80% 777,211
Dec 16, 2024 55.52 55.95 55.10 55.63 0.44 0.80% 1,001,339
Dec 13, 2024 55.30 55.52 54.81 55.19 -0.22 -0.40% 893,400
Dec 12, 2024 55.60 55.86 55.30 55.41 -0.10 -0.18% 500,506
Dec 11, 2024 55.37 55.79 55.15 55.51 0.35 0.63% 552,416
Dec 10, 2024 54.49 55.36 54.03 55.16 0.43 0.79% 672,646
Dec 9, 2024 55.85 56.07 54.57 54.73 -1.41 -2.51% 677,000
Dec 6, 2024 56.64 56.81 56.01 56.14 -0.26 -0.46% 533,900
Dec 5, 2024 56.14 56.82 55.95 56.40 0.09 0.16% 464,906
Dec 4, 2024 56.89 57.06 55.96 56.31 -0.55 -0.97% 528,236
Dec 3, 2024 57.20 57.33 56.73 56.86 -0.16 -0.28% 860,610
Dec 2, 2024 57.55 57.78 56.97 57.02 -0.76 -1.32% 647,300
Nov 29, 2024 57.87 58.10 57.62 57.78 0.04 0.07% 308,800
Nov 27, 2024 58.01 58.50 57.71 57.74 -0.01 -0.02% 497,444
Nov 26, 2024 57.91 58.05 57.28 57.75 -0.37 -0.64% 661,019
Nov 25, 2024 57.53 58.78 57.37 58.12 1.36 2.40% 987,200
Nov 22, 2024 56.21 56.95 56.21 56.76 0.83 1.48% 686,400
Nov 21, 2024 55.98 56.17 55.45 55.93 0.22 0.39% 508,300
Nov 20, 2024 55.58 55.74 55.19 55.71 -0.08 -0.14% 574,200
Nov 19, 2024 55.19 56.02 55.19 55.79 -0.21 -0.38% 842,836
Nov 18, 2024 55.50 56.21 55.50 56.00 0.50 0.90% 681,700
Nov 15, 2024 55.96 56.45 55.43 55.50 -0.16 -0.29% 994,100
Nov 14, 2024 56.72 57.17 55.38 55.66 -1.22 -2.14% 991,914
Nov 13, 2024 57.39 57.68 56.70 56.88 -0.17 -0.30% 1,012,100
Nov 12, 2024 56.00 57.07 55.96 57.05 1.05 1.87% 810,100
Nov 11, 2024 55.71 56.13 55.42 56.00 0.73 1.32% 1,168,539
Nov 8, 2024 55.38 55.88 55.13 55.27 -0.02 -0.04% 577,700
Nov 7, 2024 56.21 56.21 54.78 55.29 -1.14 -2.02% 775,238
Nov 6, 2024 56.56 57.18 54.10 56.43 2.78 5.18% 1,174,200
Nov 5, 2024 53.63 54.13 53.23 53.65 -0.46 -0.85% 1,519,400
Nov 4, 2024 54.01 54.99 53.94 54.11 0.34 0.63% 1,488,300
Nov 1, 2024 57.50 57.78 53.46 53.77 -6.24 -10.40% 1,943,694
Oct 31, 2024 60.80 61.01 59.98 60.01 -0.99 -1.62% 548,719

Create Price Alert on ESNT

Your price alert will notify you when the stock price is above 57.16.

Add to Watchlist