Essent Group Ltd. (ESNT) NYSE

56.19

-0.48(-0.85%)

Updated at June 02 04:00PM

Currency In USD

ESNT Historical Return

If you invested $1000 in Essent Group Ltd. (ESNT) 10 years ago, it would be worth $2,899.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,311.93, while $1000 invested 1 year ago would be worth $984.75. This corresponds to total returns of 189.94%, 31.19%, -1.52%, respectively, with annualized returns of 11.23%, 5.58%, -1.52%.

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
June 02, 2026	56.64	56.19	56.19	57.45	56.17	955,555
June 01, 2026	57.21	56.67	56.67	57.83	56.65	852,643
May 29, 2026	58.23	57.89	57.89	58.8	57.87	737,529
May 28, 2026	59.33	58.34	58.34	59.58	58.24	601,531
May 27, 2026	60.44	59.45	59.45	60.75	59.19	818,054
May 26, 2026	60.75	60.41	60.41	61.06	60.35	385,515
May 22, 2026	61.66	60.78	60.78	62	60.67	83,870
May 21, 2026	61.54	61.9	61.9	62	60.8	651,518
May 20, 2026	60.98	62.05	62.05	62.11	60.67	546,986
May 19, 2026	61.99	60.84	60.84	62	60.58	641,556
May 18, 2026	60.9	62.07	62.07	62.21	60.87	428,516
May 15, 2026	60.49	60.41	60.41	60.72	59.65	784,537
May 14, 2026	60.47	60.15	60.15	60.93	59.76	567,987
May 13, 2026	60.32	59.94	59.94	60.66	59.45	723,316
May 12, 2026	61.55	60.87	60.87	61.65	60.14	719,574
May 11, 2026	63.38	61.47	61.47	63.38	60.75	784,549
May 08, 2026	63.44	63.13	63.13	63.78	62.01	651,498
May 07, 2026	61.01	61.58	61.58	62.11	60.71	948,744
May 06, 2026	60.39	61.41	61.41	61.63	60.39	1.23M
May 05, 2026	60.18	60.17	60.17	60.9	59.9	663,470
May 04, 2026	59.56	60.13	60.13	60.75	59.56	672,407
May 01, 2026	60.89	60.03	60.03	61.23	59.28	778,959
April 30, 2026	63.4	60.52	60.52	63.43	60.47	883,394
April 29, 2026	64.04	63.96	63.96	64.95	63.6	498,279
April 28, 2026	65.01	64.29	64.29	65.2	64.05	509,871
April 27, 2026	63.55	64.31	64.31	64.66	63.55	455,052
April 24, 2026	64.31	63.62	63.62	64.54	63.31	679,326
April 23, 2026	63.47	64.55	64.55	64.83	63.09	437,412
April 22, 2026	63.07	63.15	63.15	63.4	62.8	438,952
April 21, 2026	63.17	63.17	63.17	63.71	62.54	746,787
April 20, 2026	62.06	62.67	62.67	63.16	62.06	605,421
April 17, 2026	61.4	62.05	62.05	63.01	61.4	739,869
April 16, 2026	60.82	60.88	60.88	61.7	60.64	443,684
April 15, 2026	60.81	60.81	60.81	61.19	60.26	524,726
April 14, 2026	60.82	60.9	60.9	61.16	60.51	361,936
April 13, 2026	60.4	61.06	61.06	61.07	60.07	501,735
April 10, 2026	61.37	60.51	60.51	61.67	60.34	481,858
April 09, 2026	60.83	61.53	61.53	61.96	60.83	567,982
April 08, 2026	60.43	61.15	61.15	61.27	60.27	755,849
April 07, 2026	59.48	59.95	59.95	60.25	59.48	517,671
April 06, 2026	58.6	59.66	59.66	59.75	58.55	456,302
April 02, 2026	58.09	59.16	59.16	59.21	58	451,153
April 01, 2026	58.23	58.25	58.25	58.68	57.97	446,774
March 31, 2026	58.79	58.44	58.44	58.79	57.79	596,374
March 30, 2026	58.1	58.2	58.2	58.57	57.67	675,313
March 27, 2026	58.27	57.74	57.74	58.39	57.67	526,909
March 26, 2026	57.74	58.59	58.59	58.78	57.74	511,485
March 25, 2026	57.88	57.95	57.95	58.06	56.73	534,456
March 24, 2026	57.19	57.41	57.41	58.03	57.19	596,783
March 23, 2026	58.32	57.67	57.67	58.68	57.51	1.01M
March 20, 2026	57.87	57.16	57.16	57.87	56.89	1.76M
March 19, 2026	57.64	57.87	57.87	58.38	57.09	807,560
March 18, 2026	57.93	57.93	57.93	58.65	57.65	742,161
March 17, 2026	58.49	58.46	58.46	58.78	58.18	762,738
March 16, 2026	58.48	57.94	57.94	59.01	57.9	579,064
March 13, 2026	57.79	58.09	58.09	58.45	57.59	659,653
March 12, 2026	56.75	57.69	57.34	57.75	56.72	804,106
March 11, 2026	58.25	57.56	57.21	58.65	57.25	1.05M
March 10, 2026	58.99	58.32	57.97	59.33	58.25	863,508
March 09, 2026	58.91	59.29	58.93	59.58	58.29	470,527