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 $3,175.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,616.27, while $1000 invested 1 year ago would be worth $1,177.44. This corresponds to total returns of 217.57%, 61.63%, 17.74%, respectively, with annualized returns of 12.24%, 10.07%, 17.74%.

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
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
June 15, 2026	58.56	58.2	58.2	58.9	58.07	664,173
June 12, 2026	58.02	58.38	58.38	58.83	57.88	437,524
June 11, 2026	59.09	57.93	57.93	59.09	57.8	508,689
June 10, 2026	58.35	58.81	58.81	59.16	58.05	904,144
June 09, 2026	57.27	57.78	57.78	58.19	57.23	707,727
June 08, 2026	57.44	56.83	56.83	58.01	56.83	583,361
June 05, 2026	57.61	57.44	57.44	57.93	56.15	2.44M
June 04, 2026	57.38	57.17	57.17	57.81	56.62	764,754
June 03, 2026	55.56	55.84	55.84	56.5	55.34	1.05M
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