Essent Group Ltd. (ESNT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.46

+0.79

(+1.50%)

At close: 04:00PM EDT

53.56

+0.10

(+0.19%)

After hours:

05:48PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	52.69	53.49	52.69	53.46	53.46	534,600
Apr 18, 2024	52.42	53.13	52.42	52.67	52.67	393,200
Apr 17, 2024	53.09	53.21	52.33	52.33	52.33	337,700
Apr 16, 2024	52.89	52.97	52.31	52.67	52.67	355,200
Apr 15, 2024	53.95	54.21	52.84	53.28	53.28	412,500
Apr 12, 2024	53.47	53.90	53.33	53.66	53.66	334,600
Apr 11, 2024	54.11	54.28	53.72	54.03	54.03	536,700
Apr 10, 2024	55.37	55.37	53.57	54.09	54.09	556,700
Apr 09, 2024	56.86	57.05	56.17	56.22	56.22	393,300
Apr 08, 2024	56.99	57.18	56.68	56.81	56.81	305,000
Apr 05, 2024	56.79	57.30	56.48	56.73	56.73	349,400
Apr 04, 2024	58.88	58.88	56.33	56.45	56.45	483,600
Apr 03, 2024	57.80	58.73	57.33	58.18	58.18	560,700
Apr 02, 2024	58.38	59.09	58.00	58.54	58.54	549,000
Apr 01, 2024	59.37	59.51	58.53	58.87	58.87	503,200
Mar 28, 2024	59.13	59.90	59.13	59.51	59.51	457,600
Mar 27, 2024	57.72	59.10	57.72	59.04	59.04	433,900
Mar 26, 2024	58.31	58.42	57.45	57.59	57.59	556,700
Mar 25, 2024	57.50	58.56	57.50	57.95	57.95	354,000
Mar 22, 2024	58.42	58.60	57.50	57.70	57.70	454,500
Mar 21, 2024	58.21	58.67	57.78	58.47	58.47	690,000
Mar 20, 2024	55.78	58.55	55.71	58.03	58.03	689,200
Mar 19, 2024	54.48	55.89	54.48	55.86	55.86	646,300
Mar 18, 2024	55.17	55.54	54.38	54.42	54.42	418,300
Mar 15, 2024	55.01	55.88	54.85	55.33	55.33	2,099,500
Mar 14, 2024	55.75	56.28	54.97	55.32	55.32	431,200
Mar 13, 2024	55.62	56.36	55.54	55.88	55.88	563,900
Mar 12, 2024	55.20	55.98	55.13	55.66	55.66	505,700
Mar 12, 2024	0.28 Dividend
Mar 11, 2024	53.66	55.73	53.66	55.65	55.37	630,800
Mar 08, 2024	54.41	54.94	53.88	53.96	53.69	401,900
Mar 07, 2024	54.25	54.86	53.77	53.97	53.70	469,700
Mar 06, 2024	53.83	54.54	53.54	53.84	53.57	489,600
Mar 05, 2024	53.42	54.12	53.17	53.67	53.40	474,400
Mar 04, 2024	53.62	54.63	53.42	53.55	53.28	390,600
Mar 01, 2024	53.46	53.69	53.23	53.57	53.30	383,800
Feb 29, 2024	53.98	53.98	52.88	53.57	53.30	558,200
Feb 28, 2024	52.31	53.82	52.31	53.39	53.12	494,500
Feb 27, 2024	52.49	52.73	52.16	52.58	52.32	310,200
Feb 26, 2024	52.45	52.90	52.28	52.31	52.05	349,500
Feb 23, 2024	52.31	53.44	52.31	52.88	52.61	349,600
Feb 22, 2024	52.68	52.82	51.99	52.31	52.05	529,600
Feb 21, 2024	52.12	52.84	51.93	52.69	52.42	451,100
Feb 20, 2024	51.83	52.29	51.69	51.94	51.68	569,100
Feb 16, 2024	53.28	53.41	52.33	52.36	52.10	748,300
Feb 15, 2024	52.60	53.51	52.34	53.47	53.20	730,000
Feb 14, 2024	52.25	52.33	51.43	52.20	51.94	758,200
Feb 13, 2024	52.11	52.88	51.32	51.73	51.47	876,600
Feb 12, 2024	52.17	53.42	52.16	53.06	52.79	972,200
Feb 09, 2024	54.62	54.62	50.66	51.75	51.49	1,089,800
Feb 08, 2024	52.97	53.19	52.05	52.91	52.64	711,000
Feb 07, 2024	53.93	53.93	53.02	53.14	52.87	516,500
Feb 06, 2024	53.54	54.33	53.54	53.87	53.60	567,500
Feb 05, 2024	54.27	54.27	53.07	53.55	53.28	350,700
Feb 02, 2024	54.72	55.31	54.68	54.71	54.43	464,400
Feb 01, 2024	55.16	55.30	54.16	55.13	54.85	485,700
Jan 31, 2024	56.21	56.45	55.09	55.16	54.88	511,300
Jan 30, 2024	55.52	56.30	55.52	56.21	55.93	311,800
Jan 29, 2024	55.42	55.75	55.23	55.65	55.37	378,500
Jan 26, 2024	55.56	55.78	55.23	55.60	55.32	333,300
Jan 25, 2024	55.63	55.76	54.67	55.28	55.00	387,300
Jan 24, 2024	55.06	55.54	54.84	55.04	54.76	316,300
Jan 23, 2024	55.32	55.56	54.54	54.60	54.33	549,100
Jan 22, 2024	55.72	55.99	55.01	55.18	54.90	579,500
Jan 19, 2024	53.76	55.22	53.53	55.21	54.93	767,300
Jan 18, 2024	52.96	53.49	52.61	53.48	53.21	376,000
Jan 17, 2024	52.27	52.96	52.26	52.79	52.52	400,900
Jan 16, 2024	53.28	53.65	52.60	52.79	52.52	402,800
Jan 12, 2024	53.50	53.76	53.06	53.56	53.29	424,000
Jan 11, 2024	52.95	53.19	52.06	52.85	52.58	500,000
Jan 10, 2024	52.47	53.17	52.47	53.12	52.85	384,600
Jan 09, 2024	52.71	52.75	51.93	52.50	52.24	494,300
Jan 08, 2024	53.07	53.45	52.84	53.38	53.11	418,000
Jan 05, 2024	53.03	53.91	52.77	52.85	52.58	505,600
Jan 04, 2024	52.91	53.27	52.71	53.15	52.88	572,600
Jan 03, 2024	52.39	53.12	51.99	52.66	52.40	603,700
Jan 02, 2024	52.53	52.96	52.23	52.90	52.63	356,200
Dec 29, 2023	53.42	53.42	52.74	52.74	52.47	367,300
Dec 28, 2023	53.14	53.66	52.95	53.33	53.06	244,000
Dec 27, 2023	53.22	53.50	53.14	53.24	52.97	257,900
Dec 26, 2023	53.36	53.63	53.10	53.28	53.01	248,500
Dec 22, 2023	53.03	53.39	52.99	53.20	52.93	356,200
Dec 21, 2023	52.23	52.87	51.93	52.78	52.51	496,800
Dec 20, 2023	52.11	52.99	51.89	51.99	51.73	651,500
Dec 19, 2023	51.31	52.45	51.10	52.10	51.84	548,100
Dec 18, 2023	51.09	51.61	50.83	51.16	50.90	456,800
Dec 15, 2023	52.47	52.47	50.83	50.90	50.64	1,808,700
Dec 14, 2023	52.48	52.77	51.86	52.40	52.14	603,100
Dec 13, 2023	50.47	51.75	50.37	51.71	51.45	651,600
Dec 12, 2023	49.87	50.61	49.67	50.19	49.94	338,700
Dec 11, 2023	49.41	50.18	49.41	49.97	49.72	354,300
Dec 08, 2023	48.86	49.72	48.73	49.46	49.21	398,200
Dec 07, 2023	48.39	48.88	48.08	48.86	48.61	440,600
Dec 06, 2023	48.74	49.27	48.08	48.17	47.93	434,800
Dec 05, 2023	49.30	49.38	48.48	48.51	48.27	361,600
Dec 04, 2023	48.99	49.63	48.99	49.38	49.13	408,400
Dec 01, 2023	48.21	49.16	48.00	49.05	48.80	505,500
Nov 30, 2023	47.82	48.46	47.56	48.34	48.10	479,300
Nov 30, 2023	0.25 Dividend
Nov 29, 2023	48.06	48.43	47.98	48.01	47.52	402,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,964.34+2,849.88(+3.35%)

Essent Group Ltd. (ESNT)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,964.34
+2,849.88(+3.35%)