Essent Group Ltd. (ESNT)
NYSE: ESNT
· Real-Time Price · USD
64.61
0.34 (0.54%)
At close: Sep 26, 2025, 1:11 PM
ESNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 64.30 | 64.68 | 64.02 | 64.27 | 64.27 | -0.06% | 498,222 |
| 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 |
| Sep 18, 2025 | 63.44 | 65.88 | 63.44 | 65.48 | 65.48 | 3.04% | 1,077,711 |
| Sep 17, 2025 | 62.65 | 64.12 | 62.60 | 63.55 | 63.55 | 1.71% | 743,107 |
| Sep 16, 2025 | 63.12 | 63.24 | 62.44 | 62.48 | 62.48 | -1.36% | 624,710 |
| Sep 15, 2025 | 63.60 | 63.90 | 63.19 | 63.34 | 63.34 | -0.74% | 493,900 |
| Sep 12, 2025 | 63.64 | 64.41 | 63.64 | 63.81 | 63.81 | -0.70% | 444,215 |
| Sep 11, 2025 | 63.40 | 64.42 | 63.16 | 64.26 | 64.26 | 1.45% | 709,501 |
| Sep 10, 2025 | 62.73 | 63.86 | 62.70 | 63.34 | 63.34 | 0.46% | 778,100 |
| Sep 9, 2025 | 63.89 | 63.98 | 62.88 | 63.05 | 63.05 | -1.22% | 488,200 |
| Sep 8, 2025 | 63.70 | 64.17 | 63.07 | 63.83 | 63.83 | -0.05% | 410,900 |
| Sep 5, 2025 | 63.86 | 64.35 | 63.60 | 63.86 | 63.86 | 0.09% | 453,625 |
| 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 |