Essent Group Ltd. - ESNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	65.97	65.81	65.81	66.22	65.5	430,423
December 22, 2025	66.17	65.87	65.87	66.39	65.64	566,700
December 19, 2025	66.4	66.26	66.26	66.87	65.89	2.95M
December 18, 2025	66.42	66.82	66.82	67.09	65.95	568,200
December 17, 2025	65.06	66.2	66.2	66.6	64.73	699,800
December 16, 2025	65.58	65.14	65.14	65.69	64.8	824,113
December 15, 2025	64.7	65.24	65.24	65.58	64.33	757,837
December 12, 2025	64.72	64.37	64.37	64.79	64.02	658,625
December 11, 2025	63.75	64.48	64.48	64.51	63.32	810,136
December 10, 2025	61.75	63.4	63.4	63.84	61.72	721,027
December 09, 2025	62.02	61.66	61.66	62.6	61.41	474,616
December 08, 2025	61.66	61.66	61.66	62.28	61.25	647,225
December 05, 2025	61.29	61.85	61.85	62.35	61.29	476,200
December 04, 2025	61.48	61.55	61.55	61.85	61.17	477,488
December 03, 2025	62.17	61.88	61.88	62.85	61.59	498,400
December 02, 2025	63.14	62.06	62.06	63.14	62.03	496,633
December 01, 2025	62.35	62.83	62.83	62.84	62.12	677,200
November 28, 2025	62.99	62.76	62.76	63.23	62.57	338,538
November 26, 2025	63.06	62.99	62.99	63.54	62.99	542,911
November 25, 2025	62.98	63.06	63.06	63.77	62.95	521,305
November 24, 2025	62.56	62.5	62.5	62.89	62.26	318,591
November 21, 2025	62.13	62.5	62.5	63.22	61.94	871,200
November 20, 2025	61.35	61.61	61.61	62.61	61.2	741,832
November 19, 2025	61.15	61.09	61.09	61.61	60.93	538,300
November 18, 2025	60.28	60.91	60.91	61.08	60.08	488,845
November 17, 2025	61.42	60.17	60.17	61.5	60.12	570,646
November 14, 2025	61.4	61.42	61.42	61.61	60.64	729,900
November 13, 2025	61.52	61.2	61.2	61.9	61.01	638,300
November 12, 2025	61.65	61.51	61.51	62.23	61.39	706,000
November 11, 2025	62.1	62.06	62.06	62.52	61.43	541,500
November 10, 2025	60.97	61.79	61.79	62.37	60.18	531,800
November 07, 2025	56.94	61.11	61.11	61.26	56.64	1.11M
November 06, 2025	61.34	60.78	60.78	62	60.64	545,915
November 05, 2025	61.74	61.4	61.4	61.99	61.2	510,946
November 04, 2025	60.85	61.87	61.87	62	60.59	467,403
November 03, 2025	60.57	60.9	60.9	61.03	59.77	381,979
October 31, 2025	60.21	60.57	60.57	60.93	59.98	512,500
October 30, 2025	59.63	60.68	60.68	60.98	59.63	525,200
October 29, 2025	59.44	59.69	59.69	60.35	59.21	510,700
October 28, 2025	60.28	59.89	59.89	60.38	59.67	428,606
October 27, 2025	61.38	60.4	60.4	61.43	60.12	575,400
October 24, 2025	61.28	61.37	61.37	61.74	61.21	512,700
October 23, 2025	61.22	61.03	61.03	61.63	60.74	494,800
October 22, 2025	60.11	60.93	60.93	61.08	59.81	693,200
October 21, 2025	59.61	60.11	60.11	60.33	59.34	475,608
October 20, 2025	59.7	59.68	59.68	59.92	59.04	748,258
October 17, 2025	59.02	59.5	59.5	59.68	58.61	642,907
October 16, 2025	59.88	58.8	58.8	60.07	58.46	554,393
October 15, 2025	60.73	60.24	60.24	61.02	60.14	590,100
October 14, 2025	59.25	60.66	60.66	60.71	59.25	610,400
October 13, 2025	58.94	59.25	59.25	59.64	58.76	428,600
October 10, 2025	59.26	59.2	59.2	59.48	58.64	908,914
October 09, 2025	59.47	58.99	58.99	59.57	58.7	670,300
October 08, 2025	60.42	59.61	59.61	60.42	59.61	594,607
October 07, 2025	60.06	60.09	60.09	60.59	59.9	995,800
October 06, 2025	61.41	60.34	60.34	61.77	60.06	868,602
October 03, 2025	61.56	61.32	61.32	61.79	60.95	652,500
October 02, 2025	61.79	61.56	61.56	62.24	60.56	807,435
October 01, 2025	63.25	62.19	62.19	63.4	62.03	1.07M
September 30, 2025	63.73	63.56	63.56	64.16	63.17	474,624

Essent Group Ltd. (ESNT) NYSE