NYSE : ESNT
Essent Group Ltd. — Price history
Financials · Insurance - Specialty · Bermuda
Last price 67.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Essent Group Ltd. (ESNT) closed at 67.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.36 | 67.51 | 65.99 | 67.02 | 935,771 | -0.86% |
| 2026-10-29 | 66.66 | 67.7 | 65.83 | 67.6 | 843,638 | +3.00% |
| 2026-10-28 | 65.94 | 66.295 | 65.36 | 65.63 | 899,906 | -1.03% |
| 2026-10-27 | 66.79 | 67.28 | 66.05 | 66.31 | 536,514 | -0.58% |
| 2026-10-26 | 66.8 | 67.765 | 66.42 | 66.7 | 563,123 | -0.15% |
| 2026-10-23 | 65.85 | 68.76 | 65.25 | 66.8 | 1,512,790 | +1.67% |
| 2026-10-22 | 64.62 | 67.4 | 64.42 | 65.7 | 1,061,460 | +2.62% |
| 2026-10-21 | 66.19 | 66.565 | 63.75 | 64.02 | 954,954 | -2.76% |
| 2026-10-20 | 65.64 | 66.31 | 65.07 | 65.84 | 766,359 | +1.20% |
| 2026-10-19 | 64.11 | 65.1 | 64.11 | 65.06 | 666,231 | +0.56% |
| 2026-10-16 | 63.84 | 64.81 | 63.84 | 64.7 | 499,020 | +1.47% |
| 2026-10-15 | 63.96 | 64.38 | 63.24 | 63.76 | 608,717 | +1.45% |
| 2026-10-14 | 61.69 | 62.95 | 60.93 | 62.85 | 870,009 | +1.31% |
| 2026-10-13 | 62.39 | 62.52 | 61.36 | 62.04 | 691,229 | +0.58% |
| 2026-10-12 | 61.84 | 62.535 | 61.435 | 61.68 | 541,952 | -1.30% |
| 2026-10-09 | 63 | 63.17 | 62.44 | 62.49 | 559,767 | -1.73% |
| 2026-10-08 | 61.73 | 63.63 | 61.73 | 63.59 | 834,664 | +2.73% |
| 2026-10-07 | 61.41 | 62.2 | 61.41 | 61.9 | 688,823 | +0.02% |
| 2026-10-06 | 61.23 | 62.02 | 60.88 | 61.89 | 622,950 | +1.31% |
| 2026-10-05 | 60.15 | 61.665 | 60.086 | 61.09 | 1,008,006 | +1.44% |
| 2026-10-02 | 59.14 | 60.68 | 58.92 | 60.22 | 863,575 | +2.31% |
| 2026-10-01 | 58.29 | 59.39 | 57.9 | 58.86 | 1,249,789 | +1.64% |
| 2026-09-30 | 63.07 | 63.44 | 57.61 | 57.91 | 1,693,831 | -8.43% |
| 2026-09-29 | 63.19 | 63.79 | 62.49 | 63.24 | 730,804 | -0.32% |
| 2026-09-28 | 63.55 | 63.85 | 63.15 | 63.44 | 496,492 | -0.46% |
| 2026-09-25 | 64.28 | 64.34 | 63.225 | 63.73 | 758,453 | -0.82% |
| 2026-09-24 | 65.53 | 66.01 | 64.13 | 64.26 | 783,459 | -1.82% |
| 2026-09-23 | 65.31 | 66.29 | 65.22 | 65.45 | 645,689 | -0.38% |
| 2026-09-22 | 66.68 | 67.17 | 65.69 | 65.7 | 909,308 | -1.16% |
| 2026-09-21 | 67.59 | 68.05 | 66.455 | 66.47 | 562,449 | -1.07% |
| 2026-09-18 | 66.66 | 67.38 | 66.65 | 67.19 | 2,190,685 | -0.46% |
| 2026-09-17 | 68 | 68.47 | 67.315 | 67.5 | 522,016 | -0.47% |
| 2026-09-16 | 67.95 | 68.68 | 67.16 | 67.82 | 826,499 | -0.57% |
| 2026-09-15 | 68.29 | 68.95 | 66.22 | 68.21 | 1,048,893 | -0.86% |
| 2026-09-14 | 68.73 | 69.19 | 68.19 | 68.8 | 497,355 | +0.91% |
| 2026-09-11 | 69.05 | 69.05 | 67.92 | 68.18 | 526,046 | -0.23% |
| 2026-09-10 | 68.78 | 68.78 | 67.5 | 68.34 | 442,769 | -0.34% |
| 2026-09-09 | 68.38 | 68.72 | 67.875 | 68.57 | 471,486 | +0.19% |
| 2026-09-08 | 68.76 | 69.069 | 68.255 | 68.44 | 452,652 | -1.07% |
| 2026-09-04 | 69.44 | 69.44 | 68.71 | 69.18 | 782,492 | -0.65% |
| 2026-09-03 | 69.59 | 70.065 | 69.165 | 69.63 | 403,087 | +0.96% |
| 2026-09-02 | 68.52 | 69.475 | 68.06 | 68.97 | 488,360 | +1.29% |
| 2026-09-01 | 67.79 | 68.626 | 67.79 | 68.09 | 522,649 | +0.78% |
| 2026-08-31 | 68.15 | 68.61 | 66.65 | 67.56 | 639,357 | -1.44% |
| 2026-08-28 | 69.5 | 69.5 | 68.8 | 68.9 | 631,266 | -0.53% |
| 2026-08-27 | 69.02 | 69.5 | 68.45 | 69.27 | 504,640 | -0.46% |
| 2026-08-26 | 68.64 | 69.59 | 68.64 | 69.59 | 786,059 | +0.86% |
| 2026-08-25 | 68.49 | 69.17 | 68.33 | 69 | 422,311 | +0.77% |
| 2026-08-24 | 68.33 | 69.41 | 68.02 | 68.47 | 436,714 | +0.59% |
| 2026-08-21 | 68.95 | 69.015 | 67.89 | 68.07 | 468,461 | -0.67% |
| 2026-08-20 | 68.39 | 69.14 | 68.3 | 68.53 | 438,255 | -0.74% |
| 2026-08-19 | 69.78 | 70.23 | 69.01 | 69.04 | 804,247 | -0.78% |
| 2026-08-18 | 70 | 70.37 | 69.315 | 69.58 | 668,187 | +0.22% |
| 2026-08-17 | 69.15 | 69.54 | 68.71 | 69.43 | 485,284 | -0.20% |
| 2026-08-14 | 69.17 | 69.72 | 68.965 | 69.57 | 368,926 | +0.42% |
| 2026-08-13 | 68.86 | 69.65 | 68.21 | 69.28 | 537,571 | +1.46% |
| 2026-08-12 | 67.49 | 68.95 | 67.335 | 68.28 | 650,577 | +0.98% |
| 2026-08-11 | 67.49 | 68.715 | 67.49 | 67.62 | 757,495 | +0.01% |
| 2026-08-10 | 68.25 | 69.33 | 67.41 | 67.61 | 695,631 | -1.62% |
| 2026-08-07 | 65.59 | 70 | 64.9 | 68.72 | 941,837 | +4.90% |
| 2026-08-06 | 66.35 | 66.35 | 64.93 | 65.51 | 392,130 | -1.50% |
| 2026-08-05 | 66.36 | 66.73 | 65.65 | 66.51 | 602,100 | -0.24% |
| 2026-08-04 | 66.27 | 67.15 | 66.09 | 66.67 | 433,504 | -0.09% |
| 2026-08-03 | 66.21 | 67.52 | 66.21 | 66.73 | 411,391 | +1.17% |
| 2026-07-31 | 66.27 | 67.065 | 65.74 | 65.96 | 446,169 | -0.75% |
| 2026-07-30 | 67.97 | 68.62 | 65.88 | 66.46 | 480,299 | -2.44% |
| 2026-07-29 | 66.95 | 68.608 | 66.95 | 68.12 | 581,972 | +1.10% |
| 2026-07-28 | 66.83 | 67.71 | 66.7 | 67.38 | 680,107 | +1.52% |
| 2026-07-27 | 66.05 | 66.65 | 65.98 | 66.37 | 383,587 | +0.94% |
| 2026-07-24 | 64.63 | 65.81 | 64.44 | 65.75 | 353,419 | +2.06% |
| 2026-07-23 | 64.48 | 64.735 | 63.78 | 64.42 | 389,086 | -0.98% |
| 2026-07-22 | 65.73 | 65.75 | 64.76 | 65.06 | 474,511 | -0.64% |
| 2026-07-21 | 65.57 | 66.08 | 65.1 | 65.48 | 388,340 | -1.04% |
| 2026-07-20 | 66.65 | 66.88 | 66.02 | 66.17 | 355,679 | -0.81% |
| 2026-07-17 | 66.43 | 67.465 | 66.21 | 66.71 | 474,838 | +0.65% |
| 2026-07-16 | 64.05 | 66.3 | 64.05 | 66.28 | 696,984 | +4.21% |
| 2026-07-15 | 64.74 | 65.23 | 63.01 | 63.6 | 627,503 | -2.17% |
| 2026-07-14 | 64.8 | 65.785 | 64.43 | 65.01 | 662,689 | +0.12% |
| 2026-07-13 | 64.36 | 65.19 | 64.32 | 64.93 | 435,298 | +0.89% |
| 2026-07-10 | 64.45 | 64.68 | 63.73 | 64.36 | 391,920 | -0.22% |
| 2026-07-09 | 63.99 | 64.76 | 63.75 | 64.5 | 760,791 | +0.61% |
| 2026-07-08 | 64.48 | 64.5 | 63.545 | 64.11 | 922,007 | -0.76% |
| 2026-07-07 | 64.95 | 65.69 | 64.495 | 64.6 | 526,650 | +0.11% |
| 2026-07-06 | 64.79 | 65.19 | 64.45 | 64.53 | 433,090 | -0.49% |
| 2026-07-02 | 64.57 | 65 | 63.21 | 64.85 | 600,140 | +0.51% |
| 2026-07-01 | 64.44 | 64.56 | 63.67 | 64.52 | 1,134,894 | +0.37% |
| 2026-06-30 | 65 | 65.06 | 64.15 | 64.28 | 1,066,458 | -0.85% |
| 2026-06-29 | 63.22 | 64.84 | 62.36 | 64.83 | 1,048,277 | +1.28% |
| 2026-06-26 | 62.32 | 64.01 | 61.65 | 64.01 | 3,572,120 | +3.49% |
| 2026-06-25 | 61.81 | 63.21 | 61.655 | 61.85 | 624,781 | +0.24% |
| 2026-06-24 | 59.9 | 61.83 | 59.43 | 61.7 | 1,239,895 | +3.21% |
| 2026-06-23 | 59.47 | 59.87 | 59.22 | 59.78 | 584,575 | +1.44% |
| 2026-06-22 | 58.81 | 59.32 | 58.68 | 58.93 | 671,777 | +0.82% |
| 2026-06-18 | 59.23 | 59.41 | 57.94 | 58.45 | 2,893,442 | -1.03% |
| 2026-06-17 | 59.15 | 59.62 | 58.18 | 59.06 | 889,469 | -0.94% |
| 2026-06-16 | 58.62 | 59.63 | 58.45 | 59.62 | 604,057 | +2.44% |
| 2026-06-15 | 58.56 | 58.9 | 58.065 | 58.2 | 717,861 | -0.31% |
| 2026-06-12 | 58.02 | 58.83 | 57.88 | 58.38 | 449,948 | +0.78% |
| 2026-06-11 | 59.09 | 59.09 | 57.8 | 57.93 | 518,251 | -1.50% |
| 2026-06-10 | 58.35 | 59.16 | 58.05 | 58.81 | 904,144 | +1.78% |
| 2026-06-09 | 57.27 | 58.185 | 57.23 | 57.78 | 739,334 | +1.67% |
| 2026-06-08 | 57.44 | 58.01 | 56.83 | 56.83 | 583,361 | -1.06% |
| 2026-06-05 | 57.61 | 57.93 | 56.15 | 57.44 | 2,483,900 | +0.47% |
| 2026-06-04 | 57.38 | 57.81 | 56.62 | 57.17 | 784,252 | +2.38% |
| 2026-06-03 | 55.56 | 56.5 | 55.34 | 55.84 | 1,085,944 | -0.62% |
| 2026-06-02 | 56.64 | 57.445 | 56.17 | 56.19 | 968,761 | -0.85% |
| 2026-06-01 | 57.21 | 57.83 | 56.65 | 56.67 | 852,643 | -1.51% |
| 2026-05-29 | 58.23 | 58.8 | 57.87 | 57.89 | 738,177 | -0.77% |
| 2026-05-28 | 59.33 | 59.575 | 58.24 | 58.34 | 618,590 | -1.87% |
| 2026-05-27 | 60.44 | 60.75 | 59.194 | 59.45 | 826,981 | -1.59% |
| 2026-05-26 | 60.75 | 61.06 | 60.35 | 60.41 | 551,031 | -0.61% |
| 2026-05-22 | 61.66 | 62 | 60.67 | 60.78 | 465,808 | -1.81% |
| 2026-05-21 | 61.54 | 62 | 60.795 | 61.9 | 651,521 | -0.24% |
| 2026-05-20 | 60.98 | 62.11 | 60.67 | 62.05 | 546,986 | +1.99% |
| 2026-05-19 | 61.99 | 62 | 60.58 | 60.84 | 641,851 | -1.98% |
| 2026-05-18 | 60.9 | 62.21 | 60.865 | 62.07 | 432,002 | +2.75% |
| 2026-05-15 | 60.49 | 60.72 | 59.65 | 60.41 | 784,538 | +0.43% |
| 2026-05-14 | 60.47 | 60.93 | 59.76 | 60.15 | 567,987 | +0.35% |
| 2026-05-13 | 60.32 | 60.66 | 59.45 | 59.94 | 728,766 | -1.53% |
| 2026-05-12 | 61.55 | 61.645 | 60.14 | 60.87 | 723,335 | -0.98% |