Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essent Group Ltd (NY: ESNT )

64.20 +0.68 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 63.68 64.50 63.47 64.20 337,342 +0.68(+1.07%)
Sep 20, 2024 64.21 64.21 63.27 63.52 1,627,705 -1.02(-1.58%)
Sep 19, 2024 65.32 65.33 63.50 64.54 373,878 +0.26(+0.40%)
Sep 18, 2024 63.85 65.08 63.54 64.28 446,860 +0.79(+1.24%)
Sep 17, 2024 64.68 64.76 63.44 63.49 480,199 -0.83(-1.29%)
Sep 16, 2024 64.09 64.54 63.74 64.32 398,773 +0.60(+0.94%)
Sep 13, 2024 62.82 63.92 62.68 63.72 360,566 +1.70(+2.74%)
Sep 12, 2024 61.94 62.57 61.60 62.02 565,434 +0.24(+0.39%)
Sep 11, 2024 62.40 62.48 60.74 61.78 393,385 -1.17(-1.86%)
Sep 10, 2024 62.41 63.06 61.90 62.95 405,176 +0.36(+0.58%)
Sep 09, 2024 62.76 63.19 61.90 62.59 603,208 -0.04(-0.06%)
Sep 06, 2024 63.60 64.20 62.56 62.63 388,465 -0.82(-1.29%)
Sep 05, 2024 64.62 64.69 62.99 63.45 545,304 -0.73(-1.14%)
Sep 04, 2024 63.45 64.44 63.41 64.18 390,431 +0.69(+1.09%)
Sep 03, 2024 63.50 64.44 63.04 63.49 545,881 -0.80(-1.24%)
Aug 30, 2024 63.49 64.42 63.48 64.29 286,535 +0.87(+1.37%)
Aug 29, 2024 63.75 63.77 63.25 63.42 231,586 +0.21(+0.33%)
Aug 28, 2024 62.68 63.61 62.65 63.21 177,405 +0.39(+0.62%)
Aug 27, 2024 62.27 63.03 62.15 62.82 380,531 +0.16(+0.25%)
Aug 26, 2024 63.27 63.50 62.61 62.66 377,370 +0.02(+0.03%)
Aug 23, 2024 61.86 63.27 61.52 62.64 518,312 +1.22(+1.99%)
Aug 22, 2024 61.49 61.85 61.09 61.42 229,333 -0.02(-0.03%)
Aug 21, 2024 61.12 61.50 60.49 61.44 265,120 +0.49(+0.80%)
Aug 20, 2024 61.21 61.21 60.56 60.95 408,631 -0.35(-0.57%)
Aug 19, 2024 60.80 61.34 60.73 61.30 254,670 +0.62(+1.02%)
Aug 16, 2024 60.24 61.03 60.08 60.68 469,232 +0.48(+0.79%)
Aug 15, 2024 60.13 60.41 59.31 60.20 343,537 +1.21(+2.06%)
Aug 14, 2024 59.11 59.17 58.40 58.99 395,862 +0.10(+0.17%)
Aug 13, 2024 58.44 58.93 58.11 58.89 373,991 +0.80(+1.37%)
Aug 12, 2024 59.64 59.65 57.96 58.09 365,087 -1.41(-2.38%)
Aug 09, 2024 59.25 59.65 59.12 59.51 471,178 +0.32(+0.54%)
Aug 08, 2024 58.92 59.56 58.85 59.19 282,503 +0.75(+1.28%)
Aug 07, 2024 59.29 59.46 58.31 58.44 356,731 -0.28(-0.47%)
Aug 06, 2024 58.25 59.16 57.77 58.72 428,719 +0.41(+0.70%)
Aug 05, 2024 59.09 59.09 57.22 58.31 684,361 -1.37(-2.30%)
Aug 02, 2024 59.40 61.75 58.02 59.69 747,155 -1.29(-2.12%)
Aug 01, 2024 62.69 63.49 60.36 60.98 639,462 -1.58(-2.53%)
Jul 31, 2024 62.66 63.77 61.93 62.56 568,655 +0.28(+0.45%)
Jul 30, 2024 61.96 62.76 61.96 62.28 570,418 +0.59(+0.95%)
Jul 29, 2024 62.70 62.87 61.58 61.70 637,213 -0.88(-1.40%)
Jul 26, 2024 62.50 62.72 61.73 62.57 664,064 +0.76(+1.22%)
Jul 25, 2024 60.71 62.61 60.64 61.82 711,001 +1.55(+2.58%)
Jul 24, 2024 60.72 61.29 60.21 60.26 462,776 -0.68(-1.11%)
Jul 23, 2024 60.65 61.41 60.12 60.94 684,859 +0.29(+0.48%)
Jul 22, 2024 60.33 60.73 60.05 60.65 753,735 +0.32(+0.53%)
Jul 19, 2024 60.59 60.70 60.01 60.33 439,529 -0.24(-0.39%)
Jul 18, 2024 60.60 61.47 60.43 60.57 603,172 -0.53(-0.86%)
Jul 17, 2024 60.89 61.79 60.89 61.10 653,162 +0.01(+0.02%)
Jul 16, 2024 59.90 61.63 59.59 61.09 792,283 +1.52(+2.56%)
Jul 15, 2024 59.01 60.15 58.87 59.57 550,785 +1.11(+1.89%)
Jul 12, 2024 57.80 58.85 57.68 58.46 600,345 +1.15(+2.02%)
Jul 11, 2024 56.35 57.56 56.05 57.31 462,682 +1.73(+3.12%)
Jul 10, 2024 55.11 55.74 55.09 55.57 373,248 +0.66(+1.20%)
Jul 09, 2024 54.85 55.54 54.62 54.92 359,586 +0.21(+0.38%)
Jul 08, 2024 55.46 55.90 54.69 54.71 408,825 -0.46(-0.83%)
Jul 05, 2024 55.41 55.72 55.16 55.17 334,434 -0.52(-0.93%)
Jul 03, 2024 56.45 56.45 55.60 55.68 175,316 -0.65(-1.15%)
Jul 02, 2024 55.46 56.43 55.34 56.33 381,915 +0.86(+1.54%)
Jul 01, 2024 56.16 56.22 55.28 55.48 511,740 -0.47(-0.84%)
Jun 28, 2024 56.17 56.52 55.67 55.94 1,166,929 +0.32(+0.57%)
Jun 27, 2024 55.51 55.65 55.23 55.62 419,649 +0.06(+0.11%)
Jun 26, 2024 56.30 56.30 55.41 55.56 509,469 -0.74(-1.31%)
Jun 25, 2024 57.06 57.06 55.95 56.30 502,051 -0.79(-1.38%)
Jun 24, 2024 56.64 57.43 56.55 57.09 279,621 +0.73(+1.29%)
Jun 21, 2024 56.33 56.51 55.79 56.36 1,118,811 +0.11(+0.19%)
Jun 20, 2024 55.25 56.26 55.25 56.25 289,335 +0.53(+0.95%)
Jun 18, 2024 55.42 55.82 55.13 55.72 372,678 +0.24(+0.43%)
Jun 17, 2024 54.23 55.66 54.23 55.48 315,752 +0.87(+1.59%)
Jun 14, 2024 54.75 55.29 54.45 54.62 346,408 -1.03(-1.84%)
Jun 13, 2024 56.14 56.35 55.19 55.64 521,620 -0.68(-1.20%)
Jun 12, 2024 55.96 56.84 55.77 56.32 464,830 +1.53(+2.80%)
Jun 11, 2024 55.48 55.48 54.60 54.79 393,981 -0.99(-1.77%)
Jun 10, 2024 55.56 55.86 55.02 55.77 547,406 -0.45(-0.80%)
Jun 07, 2024 56.35 56.62 55.84 56.22 448,017 -0.31(-0.55%)
Jun 06, 2024 57.04 57.41 56.23 56.53 351,147 -0.65(-1.13%)
Jun 05, 2024 57.01 57.29 56.39 57.18 458,947 +0.33(+0.58%)
Jun 04, 2024 57.06 57.95 56.73 56.85 420,784 -0.67(-1.16%)
Jun 03, 2024 57.16 57.56 56.63 57.52 543,207 +1.07(+1.89%)
May 31, 2024 56.03 56.45 55.77 56.45 645,127 +0.61(+1.09%)
May 30, 2024 55.04 55.91 55.04 55.84 422,829 +1.26(+2.30%)
May 29, 2024 54.53 54.79 54.22 54.59 482,717 -0.48(-0.86%)
May 28, 2024 55.76 56.05 54.93 55.06 482,987 -0.60(-1.09%)
May 24, 2024 55.36 55.88 55.35 55.67 371,419 +0.49(+0.88%)
May 23, 2024 55.82 55.91 54.97 55.18 476,790 -0.48(-0.85%)
May 22, 2024 55.52 56.13 55.34 55.66 332,400 -0.12(-0.21%)
May 21, 2024 55.30 55.86 55.30 55.77 315,974 +0.42(+0.75%)
May 20, 2024 56.13 56.47 55.20 55.36 452,951 -0.94(-1.67%)
May 17, 2024 56.29 56.58 55.77 56.30 337,069 +0.18(+0.32%)
May 16, 2024 55.86 56.24 55.65 56.12 346,724 +0.21(+0.37%)
May 15, 2024 55.91 56.12 55.69 55.91 340,552 +0.27(+0.48%)
May 14, 2024 56.08 56.08 55.13 55.65 560,689 -0.18(-0.32%)
May 13, 2024 56.47 56.57 55.63 55.82 303,329 -0.38(-0.67%)
May 10, 2024 56.19 56.32 55.90 56.20 504,190 +0.20(+0.35%)
May 09, 2024 55.36 56.17 55.36 56.00 542,930 +0.52(+0.93%)
May 08, 2024 55.80 55.96 55.39 55.49 657,509 -0.39(-0.69%)
May 07, 2024 55.49 56.31 55.49 55.87 808,950 +0.63(+1.15%)
May 06, 2024 54.86 55.26 54.39 55.24 650,421 +1.21(+2.24%)
May 03, 2024 54.13 54.54 52.55 54.03 560,899 +0.26(+0.48%)
May 02, 2024 53.55 53.90 52.75 53.77 799,774 +0.68(+1.29%)
May 01, 2024 52.57 53.43 52.53 53.09 1,084,977 +0.61(+1.17%)
Apr 30, 2024 52.88 53.23 52.36 52.48 514,760 -0.70(-1.32%)
Apr 29, 2024 53.59 53.91 53.14 53.18 432,888 -0.30(-0.56%)
Apr 26, 2024 53.36 53.67 53.28 53.48 504,634 +0.12(+0.22%)
Apr 25, 2024 53.33 53.50 52.64 53.36 414,387 -0.31(-0.57%)
Apr 24, 2024 53.35 53.74 53.16 53.66 545,506 +0.02(+0.04%)
Apr 23, 2024 53.42 53.93 53.01 53.64 722,590 +0.24(+0.45%)
Apr 22, 2024 53.30 53.62 52.73 53.41 349,205 +0.45(+0.84%)
Apr 19, 2024 52.20 52.99 52.20 52.96 539,642 +0.78(+1.50%)
Apr 18, 2024 51.93 52.63 51.93 52.18 396,900 +0.34(+0.65%)
Apr 17, 2024 52.59 52.71 51.84 51.84 340,882 -0.34(-0.65%)
Apr 16, 2024 52.40 52.48 51.82 52.18 358,571 -0.60(-1.14%)
Apr 15, 2024 53.45 53.70 52.35 52.78 416,368 -0.38(-0.71%)
Apr 12, 2024 52.97 53.39 52.83 53.16 337,715 -0.37(-0.68%)
Apr 11, 2024 53.60 53.77 53.22 53.53 541,810 -0.06(-0.11%)
Apr 10, 2024 54.85 54.85 53.07 53.58 561,969 -2.11(-3.79%)
Apr 09, 2024 56.33 56.52 55.65 55.69 397,056 -0.58(-1.04%)
Apr 08, 2024 56.46 56.65 56.15 56.28 307,859 +0.08(+0.14%)
Apr 05, 2024 56.26 56.76 55.95 56.20 352,727 +0.28(+0.50%)
Apr 04, 2024 58.33 58.33 55.80 55.92 488,128 -1.71(-2.97%)
Apr 03, 2024 57.26 58.18 56.80 57.64 565,941 -0.36(-0.62%)
Apr 02, 2024 57.83 58.54 57.46 57.99 554,197 -0.33(-0.56%)
Apr 01, 2024 58.82 58.95 57.98 58.32 507,941 -0.63(-1.08%)
Mar 28, 2024 58.58 59.34 58.58 58.95 461,866 +0.47(+0.80%)
Mar 27, 2024 57.18 58.55 57.18 58.49 438,015 +1.44(+2.52%)
Mar 26, 2024 57.77 57.87 56.91 57.05 561,962 -0.36(-0.62%)
Mar 25, 2024 56.96 58.01 56.96 57.41 357,385 +0.25(+0.43%)
Mar 22, 2024 57.87 58.05 56.96 57.16 458,805 -0.76(-1.32%)
Mar 21, 2024 57.67 58.12 57.24 57.92 696,813 +0.44(+0.76%)
Mar 20, 2024 55.26 58.00 55.18 57.49 695,747 +2.15(+3.88%)
Mar 19, 2024 53.97 55.36 53.97 55.34 652,414 +1.43(+2.65%)
Mar 18, 2024 54.65 55.02 53.87 53.91 422,276 -0.90(-1.64%)
Mar 15, 2024 54.50 55.36 54.34 54.81 2,119,322 +0.01(+0.02%)
Mar 14, 2024 55.23 55.75 54.46 54.80 435,273 -0.55(-1.00%)
Mar 13, 2024 55.10 55.83 55.02 55.36 569,250 +0.22(+0.40%)
Mar 12, 2024 54.68 55.46 54.62 55.14 510,494 +0.29(+0.52%)
Mar 11, 2024 52.89 54.93 52.89 54.85 640,163 +1.67(+3.13%)
Mar 08, 2024 53.63 54.15 53.11 53.19 407,728 -0.01(-0.02%)
Mar 07, 2024 53.47 54.07 53.00 53.20 476,508 +0.13(+0.24%)
Mar 06, 2024 53.06 53.76 52.77 53.07 496,687 +0.17(+0.32%)
Mar 05, 2024 52.65 53.34 52.41 52.90 481,304 +0.12(+0.22%)
Mar 04, 2024 52.85 53.85 52.65 52.78 396,256 -0.02(-0.04%)
Mar 01, 2024 52.69 52.92 52.46 52.80 409,867 +0.00(+0.00%)
Feb 29, 2024 53.21 53.21 52.12 52.80 566,296 +0.18(+0.34%)
Feb 28, 2024 51.56 53.05 51.56 52.63 501,718 +0.80(+1.54%)
Feb 27, 2024 51.74 51.97 51.41 51.83 314,756 +0.27(+0.52%)
Feb 26, 2024 51.70 52.14 51.53 51.56 354,569 -0.56(-1.08%)
Feb 23, 2024 51.56 52.67 51.56 52.12 354,706 +0.56(+1.09%)
Feb 22, 2024 51.93 52.06 51.25 51.56 537,248 -0.37(-0.72%)
Feb 21, 2024 51.37 52.08 51.19 51.94 457,657 +0.74(+1.44%)
Feb 20, 2024 51.09 51.54 50.95 51.20 577,362 -0.41(-0.80%)
Feb 16, 2024 52.52 52.64 51.58 51.61 759,157 -1.09(-2.08%)
Feb 15, 2024 51.85 52.74 51.59 52.70 740,650 +1.25(+2.43%)
Feb 14, 2024 51.50 51.58 50.69 51.45 769,262 +0.46(+0.91%)
Feb 13, 2024 51.36 52.12 50.58 50.99 889,352 -1.31(-2.51%)
Feb 12, 2024 51.42 52.65 51.41 52.30 986,373 +1.29(+2.53%)
Feb 09, 2024 53.84 53.84 49.93 51.01 1,105,610 -1.14(-2.19%)
Feb 08, 2024 52.21 52.43 51.30 52.15 743,278 -0.23(-0.43%)
Feb 07, 2024 53.16 53.16 52.26 52.38 524,030 -0.72(-1.36%)
Feb 06, 2024 52.77 53.55 52.77 53.10 575,765 +0.32(+0.60%)
Feb 05, 2024 53.49 53.49 52.31 52.78 355,757 -1.14(-2.12%)
Feb 02, 2024 53.94 54.52 53.90 53.93 471,199 -0.41(-0.76%)
Feb 01, 2024 54.37 54.51 53.38 54.34 492,776 -0.03(-0.05%)
Jan 31, 2024 55.40 55.64 54.30 54.37 515,494 -1.04(-1.87%)
Jan 30, 2024 54.72 55.49 54.72 55.40 316,315 +0.55(+1.01%)
Jan 29, 2024 54.63 54.95 54.44 54.85 384,034 +0.05(+0.09%)
Jan 26, 2024 54.76 54.98 54.44 54.80 338,183 +0.32(+0.58%)
Jan 25, 2024 54.83 54.96 53.89 54.49 392,909 +0.24(+0.44%)
Jan 24, 2024 54.27 54.74 54.05 54.25 320,885 +0.43(+0.81%)
Jan 23, 2024 54.53 54.76 53.76 53.82 557,082 -0.57(-1.05%)
Jan 22, 2024 54.92 55.19 54.22 54.39 587,967 -0.03(-0.05%)
Jan 19, 2024 52.99 54.43 52.76 54.42 778,455 +1.71(+3.23%)
Jan 18, 2024 52.20 52.72 51.86 52.71 381,505 +0.68(+1.31%)
Jan 17, 2024 51.52 52.20 51.51 52.03 406,706 +0.00(+0.00%)
Jan 16, 2024 52.52 52.88 51.85 52.03 408,684 -0.76(-1.44%)
Jan 12, 2024 52.73 52.99 52.30 52.79 430,199 +0.70(+1.34%)
Jan 11, 2024 52.19 52.43 51.31 52.09 507,288 -0.27(-0.51%)
Jan 10, 2024 51.72 52.41 51.72 52.36 390,200 +0.61(+1.18%)
Jan 09, 2024 51.95 51.99 51.19 51.75 501,532 -0.87(-1.65%)
Jan 08, 2024 52.31 52.68 52.08 52.62 424,114 +0.52(+1.00%)
Jan 05, 2024 52.27 53.14 52.01 52.09 512,993 -0.30(-0.56%)
Jan 04, 2024 52.15 52.51 51.95 52.39 580,955 +0.48(+0.93%)
Jan 03, 2024 51.64 52.35 51.25 51.91 612,443 -0.24(-0.45%)
Jan 02, 2024 51.78 52.20 51.48 52.14 361,366 +0.16(+0.30%)
Dec 29, 2023 52.65 52.65 51.98 51.98 372,956 -0.58(-1.11%)
Dec 28, 2023 52.38 52.89 52.19 52.57 247,547 +0.09(+0.17%)
Dec 27, 2023 52.46 52.73 52.38 52.48 261,666 -0.04(-0.08%)
Dec 26, 2023 52.60 52.86 52.34 52.52 252,134 +0.08(+0.15%)
Dec 22, 2023 52.27 52.63 52.23 52.44 361,589 +0.41(+0.80%)
Dec 21, 2023 51.48 52.11 51.19 52.02 503,990 +0.78(+1.52%)
Dec 20, 2023 51.36 52.23 51.15 51.25 661,007 -0.11(-0.21%)
Dec 19, 2023 50.58 51.69 50.37 51.35 556,046 +0.93(+1.84%)
Dec 18, 2023 50.36 50.87 50.10 50.43 463,470 +0.26(+0.51%)
Dec 15, 2023 51.72 51.72 50.10 50.17 1,835,017 -1.48(-2.86%)
Dec 14, 2023 51.73 52.01 51.12 51.65 611,828 +0.68(+1.33%)
Dec 13, 2023 49.75 51.01 49.65 50.97 661,091 +1.50(+3.03%)
Dec 12, 2023 49.16 49.88 48.95 49.47 343,578 +0.22(+0.44%)
Dec 11, 2023 48.70 49.46 48.70 49.25 359,464 +0.50(+1.03%)
Dec 08, 2023 48.16 49.01 48.03 48.75 403,964 +0.59(+1.23%)
Dec 07, 2023 47.70 48.18 47.39 48.16 446,997 +0.68(+1.43%)
Dec 06, 2023 48.04 48.56 47.39 47.48 441,163 -0.34(-0.70%)
Dec 05, 2023 48.59 48.67 47.79 47.82 366,884 -0.86(-1.76%)
Dec 04, 2023 48.29 48.91 48.29 48.67 414,382 +0.33(+0.67%)
Dec 01, 2023 47.52 48.46 47.31 48.35 512,875 +0.70(+1.47%)
Nov 30, 2023 47.13 47.77 46.88 47.65 486,299 +0.57(+1.21%)
Nov 29, 2023 47.12 47.49 47.05 47.08 410,605 +0.24(+0.50%)
Nov 28, 2023 47.32 47.32 46.73 46.84 362,028 -0.51(-1.08%)
Nov 27, 2023 47.16 47.44 47.13 47.35 307,180 -0.11(-0.23%)
Nov 24, 2023 47.40 47.60 47.26 47.46 92,285 +0.16(+0.33%)
Nov 22, 2023 47.23 47.56 47.00 47.30 289,223 +0.47(+1.00%)
Nov 21, 2023 47.62 47.72 46.79 46.83 369,125 -0.99(-2.07%)
Nov 20, 2023 47.42 47.84 47.18 47.82 516,225 +0.37(+0.79%)
Nov 17, 2023 46.99 47.48 46.99 47.45 511,756 +0.65(+1.38%)
Nov 16, 2023 48.37 48.37 46.73 46.80 526,597 -1.42(-2.95%)
Nov 15, 2023 48.40 48.89 48.19 48.22 565,901 -0.32(-0.67%)
Nov 14, 2023 48.54 48.68 48.19 48.55 441,616 +1.24(+2.61%)
Nov 13, 2023 47.27 47.72 47.13 47.31 231,715 -0.17(-0.35%)
Nov 10, 2023 46.98 47.68 46.98 47.48 314,676 +0.60(+1.28%)
Nov 09, 2023 47.32 47.38 46.76 46.88 309,493 -0.22(-0.46%)
Nov 08, 2023 47.62 47.78 47.07 47.10 340,620 -0.61(-1.27%)
Nov 07, 2023 48.26 48.26 47.40 47.70 321,385 -0.55(-1.14%)
Nov 06, 2023 48.02 48.27 47.54 48.25 348,015 +0.15(+0.31%)
Nov 03, 2023 48.33 48.34 47.40 48.11 383,576 +0.97(+2.06%)
Nov 02, 2023 47.16 48.00 46.45 47.13 570,025 +0.27(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.