Essent Group Ltd. (ESNT) NYSE

Currency In USD

ESNT Historical Return

If you invested $1000 in Essent Group Ltd. (ESNT) 10 years ago, it would be worth $2,932.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,632.27, while $1000 invested 1 year ago would be worth $1,072.86. This corresponds to total returns of 193.25%, 63.23%, 7.29%, respectively, with annualized returns of 11.36%, 10.3%, 7.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	69.05	68.18	68.18	69.05	67.92	526,047
September 10, 2026	68.78	68.34	68.34	68.78	67.5	528,547
September 09, 2026	68.38	68.57	68.57	68.72	67.88	472,064
September 08, 2026	68.76	68.44	68.44	69.07	68.26	452,656
September 04, 2026	69.44	69.18	69.18	69.44	68.71	782,493
September 03, 2026	69.59	69.63	69.63	70.07	69.17	461,885
September 02, 2026	68.52	68.97	68.97	69.47	68.06	560,242
September 01, 2026	67.79	68.09	68.09	68.63	67.79	523,010
August 31, 2026	68.15	67.56	67.56	68.61	66.65	651,090
August 28, 2026	69.5	68.9	68.9	69.5	68.8	625,042
August 27, 2026	69.02	69.27	69.27	69.5	68.45	497,582
August 26, 2026	68.64	69.59	69.59	69.59	68.64	737,519
August 25, 2026	68.49	69	69	69.17	68.33	417,810
August 24, 2026	68.33	68.47	68.47	69.41	68.02	434,713
August 21, 2026	68.95	68.07	68.07	69.02	67.89	468,460
August 20, 2026	68.39	68.53	68.53	69.14	68.3	361,406
August 19, 2026	69.78	69.04	69.04	70.23	69.01	750,146
August 18, 2026	70	69.58	69.58	70.37	69.32	668,187
August 17, 2026	69.15	69.43	69.43	69.54	68.71	485,284
August 14, 2026	69.17	69.57	69.57	69.72	68.97	368,925
August 13, 2026	68.86	69.28	69.28	69.65	68.21	537,570
August 12, 2026	67.49	68.28	68.28	68.95	67.33	650,167
August 11, 2026	67.49	67.62	67.62	68.71	67.49	757,494
August 10, 2026	68.25	67.61	67.61	69.33	67.41	694,930
August 07, 2026	65.59	68.72	68.72	70	64.9	941,836
August 06, 2026	66.35	65.51	65.51	66.35	64.93	392,098
August 05, 2026	66.36	66.51	66.51	66.73	65.65	548,382
August 04, 2026	66.27	66.67	66.67	67.15	66.09	429,940
August 03, 2026	66.21	66.73	66.73	67.52	66.21	407,827
July 31, 2026	66.27	65.96	65.96	67.07	65.74	416,225
July 30, 2026	67.97	66.46	66.46	68.62	65.88	457,748
July 29, 2026	66.95	68.12	68.12	68.61	66.95	580,732
July 28, 2026	66.83	67.38	67.38	67.71	66.7	628,850
July 27, 2026	66.05	66.37	66.37	66.65	65.98	383,586
July 23, 2026	64.48	64.42	64.42	64.74	63.78	389,085
July 22, 2026	65.73	65.06	65.06	65.75	64.76	474,511
July 21, 2026	65.57	65.48	65.48	66.08	65.1	388,334
July 20, 2026	66.65	66.17	66.17	66.88	66.02	355,678
July 17, 2026	66.43	66.71	66.71	67.47	66.21	474,838
July 16, 2026	64.05	66.28	66.28	66.3	64.05	696,984
July 15, 2026	64.74	63.6	63.6	65.23	63.01	627,503
July 14, 2026	64.8	65.01	65.01	65.79	64.43	637,522
July 13, 2026	64.36	64.93	64.93	65.19	64.32	435,278
July 10, 2026	64.45	64.36	64.36	64.68	63.73	391,909
July 09, 2026	63.99	64.5	64.5	64.76	63.75	751,995
July 08, 2026	64.48	64.11	64.11	64.5	63.55	897,029
July 07, 2026	64.95	64.6	64.6	65.69	64.5	526,402
July 06, 2026	64.79	64.53	64.53	65.19	64.45	425,885
July 02, 2026	64.57	64.85	64.85	65	63.21	592,511
July 01, 2026	64.44	64.52	64.52	64.56	63.67	1.12M
June 30, 2026	65	64.28	64.28	65.06	64.15	1.07M
June 29, 2026	63.22	64.83	64.83	64.84	62.36	1.02M
June 26, 2026	62.32	64.01	64.01	64.01	61.65	3.57M
June 25, 2026	61.81	61.85	61.85	63.21	61.66	610,157
June 24, 2026	59.9	61.7	61.7	61.83	59.43	1.21M
June 23, 2026	59.47	59.78	59.78	59.87	59.22	584,575
June 22, 2026	58.81	58.93	58.93	59.32	58.68	651,957
June 18, 2026	59.23	58.45	58.45	59.41	57.94	2.81M
June 17, 2026	59.15	59.06	59.06	59.62	58.18	845,577
June 16, 2026	58.62	59.62	59.62	59.63	58.45	579,836