Essent Group Ltd. (ESNT)
57.56
0.21 (0.37%)
At close: Feb 28, 2025, 3:59 PM
57.62
0.10%
After-hours: Feb 28, 2025, 04:19 PM EST
ESNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 57.68 | 57.97 | 56.92 | 57.62 | 0.27 | 0.47% | 721,032 |
| Feb 27, 2025 | 56.41 | 57.43 | 56.26 | 57.35 | 1.03 | 1.83% | 730,726 |
| Feb 26, 2025 | 56.44 | 57.06 | 56.18 | 56.32 | -0.49 | -0.86% | 796,500 |
| Feb 25, 2025 | 56.88 | 57.48 | 56.32 | 56.81 | 0.39 | 0.69% | 756,200 |
| Feb 24, 2025 | 56.50 | 56.98 | 56.40 | 56.42 | 0.25 | 0.45% | 881,200 |
| Feb 21, 2025 | 56.61 | 56.80 | 56.10 | 56.17 | 0.08 | 0.14% | 1,251,707 |
| Feb 20, 2025 | 55.59 | 56.30 | 55.59 | 56.09 | 0.25 | 0.45% | 757,900 |
| Feb 19, 2025 | 55.76 | 56.33 | 55.22 | 55.84 | -0.47 | -0.83% | 1,355,345 |
| Feb 18, 2025 | 56.26 | 57.17 | 56.00 | 56.31 | -0.10 | -0.18% | 1,381,931 |
| Feb 14, 2025 | 56.83 | 58.58 | 56.27 | 56.41 | -1.50 | -2.59% | 1,784,900 |
| Feb 13, 2025 | 57.41 | 57.91 | 57.27 | 57.91 | 0.80 | 1.40% | 901,033 |
| Feb 12, 2025 | 57.62 | 57.82 | 56.72 | 57.11 | -0.99 | -1.70% | 607,100 |
| Feb 11, 2025 | 57.79 | 58.40 | 57.75 | 58.10 | -0.01 | -0.02% | 550,331 |
| Feb 10, 2025 | 58.57 | 58.74 | 57.99 | 58.11 | -0.40 | -0.68% | 516,044 |
| Feb 7, 2025 | 59.03 | 59.03 | 58.18 | 58.51 | -0.52 | -0.88% | 498,200 |
| Feb 6, 2025 | 59.53 | 59.53 | 58.66 | 59.03 | -0.17 | -0.29% | 604,800 |
| Feb 5, 2025 | 58.60 | 59.22 | 58.02 | 59.20 | 0.97 | 1.67% | 733,600 |
| Feb 4, 2025 | 57.28 | 58.42 | 57.28 | 58.23 | 0.79 | 1.38% | 594,100 |
| Feb 3, 2025 | 57.32 | 58.15 | 57.12 | 57.44 | -0.81 | -1.39% | 652,229 |
| Jan 31, 2025 | 58.84 | 59.00 | 57.86 | 58.25 | -0.75 | -1.27% | 738,407 |
| Jan 30, 2025 | 59.00 | 59.43 | 58.57 | 59.00 | 0.54 | 0.92% | 412,805 |
| Jan 29, 2025 | 58.43 | 59.29 | 58.22 | 58.46 | -0.19 | -0.32% | 527,300 |
| Jan 28, 2025 | 58.97 | 59.65 | 58.31 | 58.65 | -0.60 | -1.01% | 576,939 |
| Jan 27, 2025 | 58.02 | 59.36 | 57.63 | 59.25 | 1.69 | 2.94% | 519,344 |
| Jan 24, 2025 | 57.38 | 57.85 | 57.26 | 57.56 | -0.16 | -0.28% | 544,545 |
| Jan 23, 2025 | 56.71 | 58.16 | 56.28 | 57.72 | 0.19 | 0.33% | 767,500 |
| Jan 22, 2025 | 57.47 | 57.90 | 56.88 | 57.53 | -0.34 | -0.59% | 750,626 |
| Jan 21, 2025 | 57.71 | 58.57 | 57.48 | 57.87 | 0.16 | 0.28% | 852,120 |
| Jan 17, 2025 | 57.65 | 58.16 | 57.19 | 57.71 | 0.22 | 0.38% | 1,260,800 |
| Jan 16, 2025 | 57.49 | 58.13 | 57.42 | 57.49 | -0.17 | -0.29% | 914,621 |
| Jan 15, 2025 | 57.72 | 57.72 | 56.70 | 57.66 | 1.06 | 1.87% | 732,400 |
| Jan 14, 2025 | 55.41 | 56.98 | 55.41 | 56.60 | 1.09 | 1.96% | 1,288,000 |
| 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 |