Essent Group Ltd. (ESNT)
58.73
0.49 (0.84%)
At close: Apr 02, 2025, 3:59 PM
58.70
-0.06%
After-hours: Apr 02, 2025, 04:37 PM EDT
Essent Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 57.53 | 58.66 | 57.36 | 58.24 | 0.52 | 0.90% | 618,155 |
| Mar 31, 2025 | 57.05 | 58.00 | 56.98 | 57.72 | 0.37 | 0.65% | 758,541 |
| Mar 28, 2025 | 58.64 | 58.71 | 57.29 | 57.35 | -1.16 | -1.98% | 590,800 |
| Mar 27, 2025 | 58.31 | 58.96 | 58.02 | 58.51 | 0.46 | 0.79% | 746,436 |
| Mar 26, 2025 | 57.58 | 58.19 | 57.40 | 58.05 | 0.78 | 1.36% | 463,621 |
| Mar 25, 2025 | 56.64 | 57.72 | 56.45 | 57.27 | 0.53 | 0.93% | 680,124 |
| Mar 24, 2025 | 55.89 | 56.77 | 55.80 | 56.74 | 1.15 | 2.07% | 579,700 |
| Mar 21, 2025 | 55.35 | 56.03 | 55.02 | 55.59 | -0.26 | -0.47% | 3,073,900 |
| Mar 20, 2025 | 55.07 | 56.23 | 55.07 | 55.85 | 0.46 | 0.83% | 660,700 |
| Mar 19, 2025 | 55.41 | 55.96 | 54.81 | 55.39 | 0.24 | 0.44% | 815,543 |
| Mar 18, 2025 | 54.89 | 55.51 | 54.75 | 55.15 | 0.33 | 0.60% | 675,148 |
| Mar 17, 2025 | 54.50 | 54.90 | 53.72 | 54.82 | 0.10 | 0.18% | 902,712 |
| Mar 14, 2025 | 54.21 | 54.75 | 53.82 | 54.72 | 0.65 | 1.20% | 949,160 |
| Mar 13, 2025 | 54.17 | 54.82 | 53.95 | 54.07 | 0.10 | 0.19% | 881,531 |
| Mar 12, 2025 | 54.54 | 54.75 | 53.33 | 53.97 | -0.59 | -1.08% | 721,400 |
| Mar 11, 2025 | 55.67 | 55.74 | 54.27 | 54.56 | -1.03 | -1.85% | 780,014 |
| Mar 10, 2025 | 56.06 | 57.12 | 55.31 | 55.59 | -0.77 | -1.37% | 868,600 |
| Mar 7, 2025 | 55.82 | 56.59 | 55.39 | 56.36 | 0.57 | 1.02% | 604,039 |
| Mar 6, 2025 | 55.71 | 55.96 | 55.29 | 55.79 | -0.08 | -0.14% | 826,500 |
| Mar 5, 2025 | 55.76 | 56.39 | 55.22 | 55.87 | -0.08 | -0.14% | 852,213 |
| Mar 4, 2025 | 57.26 | 57.31 | 55.89 | 55.95 | -1.71 | -2.97% | 674,200 |
| Mar 3, 2025 | 57.55 | 58.35 | 56.94 | 57.66 | 0.04 | 0.07% | 869,514 |
| Feb 28, 2025 | 57.68 | 57.97 | 56.92 | 57.62 | 0.27 | 0.47% | 721,732 |
| 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 |