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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.82	60.36	60.36	60.92	59.79	1.15M
February 19, 2026	61.16	60.22	60.22	61.39	59.42	1.09M
February 18, 2026	62.42	61.25	61.25	62.93	61.17	1.14M
February 17, 2026	61.61	62.19	62.19	62.64	61.18	1.23M
February 13, 2026	62.48	61.42	61.42	63.8	60.37	1.51M
February 12, 2026	65.93	65.64	65.64	66.07	65.04	558,974
February 11, 2026	64.77	65.51	65.51	65.91	64.54	378,946
February 10, 2026	63.83	64.24	64.24	64.5	63.7	344,221
February 09, 2026	65.12	63.94	63.94	65.13	63.84	373,903
February 06, 2026	65.49	65.28	65.28	66.36	65.22	859,200
February 05, 2026	64.7	65.23	65.23	65.49	64.21	540,333
February 04, 2026	63.15	64.19	64.19	65	63.15	543,000
February 03, 2026	62.56	63.05	63.05	63.42	60.92	670,700
February 02, 2026	63.15	63.69	63.69	63.8	62.65	524,900
January 30, 2026	62.99	62.92	62.92	63.41	62.37	707,047
January 29, 2026	62.21	63.5	63.5	63.5	62.21	582,418
January 28, 2026	61.94	62.11	62.11	62.86	61.78	554,000
January 27, 2026	61.95	62.25	62.25	62.26	61.69	431,300
January 26, 2026	61.15	62.12	62.12	62.36	61.15	527,243
January 23, 2026	61.78	60.9	60.91	62.03	60.51	412,635
January 22, 2026	61.85	62.32	62.32	62.34	61.48	622,771
January 21, 2026	60.42	61.56	61.56	61.74	60.42	1.08M
January 20, 2026	60.45	60.8	60.8	61.33	60.29	1.18M
January 16, 2026	60.93	60.94	60.94	61.72	60.49	1.19M
January 15, 2026	62.57	61.13	61.13	62.57	60.61	711,500
January 14, 2026	59.07	60.62	60.62	61.12	58.89	1.53M
January 13, 2026	62.18	58.84	58.84	62.3	58.62	963,308
January 12, 2026	63.65	62.31	62.31	63.78	62.15	716,404
January 09, 2026	64.3	64.12	64.12	65.11	64.07	542,637
January 08, 2026	63.93	64.67	64.67	65.19	63.93	467,847
January 07, 2026	64.38	63.94	63.94	64.38	63.39	590,316
January 06, 2026	65.01	64.16	64.16	65.01	63.96	518,700
January 05, 2026	64.08	65.53	65.53	65.84	64.07	492,238
January 02, 2026	64.81	64.67	64.67	65.08	63.95	449,500
December 31, 2025	65.71	65.01	65.01	65.75	64.97	281,100
December 30, 2025	65.77	65.68	65.68	65.83	65.42	300,100
December 29, 2025	66.06	65.75	65.75	66.11	65.41	384,444
December 26, 2025	65.71	65.86	65.86	66.03	65.5	250,600
December 24, 2025	65.67	65.82	65.82	66.09	65.57	176,448
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

Essent Group Ltd. (ESNT) NYSE