Essent Group Ltd. (ESNT)
NYSE: ESNT
· Real-Time Price · USD
62.65
-0.17 (-0.27%)
At close: Aug 15, 2025, 9:52 AM
ESNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.65 | 62.89 | 62.01 | 62.82 | 62.82 | 0.02% | 720,019 |
| 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% | 638,900 |
| Aug 11, 2025 | 60.22 | 61.61 | 60.20 | 61.19 | 61.19 | 1.53% | 814,000 |
| 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% | 669,100 |
| Jul 31, 2025 | 55.59 | 56.43 | 55.56 | 55.99 | 55.99 | -0.14% | 700,200 |
| Jul 30, 2025 | 56.48 | 56.99 | 55.85 | 56.07 | 56.07 | -0.83% | 706,800 |
| 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% | 597,800 |
| Jul 23, 2025 | 56.89 | 57.32 | 56.51 | 57.00 | 57.00 | 0.35% | 664,700 |
| Jul 22, 2025 | 56.02 | 56.91 | 56.00 | 56.80 | 56.80 | 1.50% | 814,400 |
| Jul 21, 2025 | 55.85 | 56.30 | 55.44 | 55.96 | 55.96 | 0.48% | 969,500 |
| Jul 18, 2025 | 56.19 | 56.38 | 55.57 | 55.69 | 55.69 | -0.70% | 659,500 |