If you invested $1000 in Essent Group Ltd. (ESNT) 10 years ago, it would be worth $2,602.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,534.93, while $1000 invested 1 year ago would be worth $1,065.59. This corresponds to total returns of 160.22%, 53.49%, 6.56%, respectively, with annualized returns of 10.04%, 8.94%, 6.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 64.23 | 64.82 | 64.82 | 64.9 | 63.61 | 508,264 |
| November 10, 2026 | 65.23 | 64.68 | 64.68 | 66.04 | 64.45 | 680,924 |
| November 09, 2026 | 64.02 | 65.76 | 65.76 | 65.76 | 63.26 | 1.06M |
| November 06, 2026 | 66.54 | 63.41 | 63.41 | 67.79 | 62.78 | 1.12M |
| November 05, 2026 | 70.36 | 68.6 | 68.6 | 71.84 | 68.54 | 959,457 |
| November 04, 2026 | 68.99 | 69.34 | 69.34 | 69.74 | 68.01 | 839,773 |
| November 03, 2026 | 68.1 | 67.71 | 67.71 | 68.41 | 67.53 | 694,056 |
| November 02, 2026 | 67.14 | 68.24 | 68.24 | 68.63 | 67.14 | 747,177 |
| October 30, 2026 | 67.36 | 67.02 | 67.02 | 67.51 | 65.99 | 935,771 |
| October 29, 2026 | 66.66 | 67.6 | 67.6 | 67.7 | 65.83 | 843,630 |
| October 28, 2026 | 65.94 | 65.63 | 65.63 | 66.3 | 65.36 | 899,904 |
| October 27, 2026 | 66.79 | 66.31 | 66.31 | 67.28 | 66.05 | 536,512 |
| October 26, 2026 | 66.8 | 66.7 | 66.7 | 67.77 | 66.42 | 563,122 |
| October 23, 2026 | 65.85 | 66.8 | 66.8 | 68.76 | 65.25 | 1.51M |
| October 22, 2026 | 64.62 | 65.7 | 65.7 | 67.4 | 64.42 | 1.06M |
| October 21, 2026 | 66.19 | 64.02 | 64.02 | 66.57 | 63.75 | 954,954 |
| October 20, 2026 | 65.64 | 65.84 | 65.84 | 66.31 | 65.07 | 766,333 |
| October 19, 2026 | 64.11 | 65.06 | 65.06 | 65.1 | 64.11 | 666,228 |
| October 16, 2026 | 63.84 | 64.7 | 64.7 | 64.81 | 63.84 | 499,020 |
| October 15, 2026 | 63.96 | 63.76 | 63.76 | 64.38 | 63.24 | 609,084 |
| October 14, 2026 | 61.69 | 62.85 | 62.85 | 62.95 | 60.93 | 952,838 |
| October 13, 2026 | 62.39 | 62.04 | 62.04 | 62.52 | 61.36 | 691,329 |
| October 12, 2026 | 61.84 | 61.68 | 61.68 | 62.54 | 61.44 | 542,252 |
| October 09, 2026 | 63 | 62.49 | 62.49 | 63.17 | 62.44 | 559,769 |
| October 08, 2026 | 61.73 | 63.59 | 63.59 | 63.63 | 61.73 | 834,721 |
| October 07, 2026 | 61.41 | 61.9 | 61.9 | 62.2 | 61.41 | 775,858 |
| October 06, 2026 | 61.23 | 61.89 | 61.89 | 62.02 | 60.88 | 623,061 |
| October 05, 2026 | 60.15 | 61.09 | 61.09 | 61.67 | 60.09 | 1.01M |
| October 02, 2026 | 59.14 | 60.22 | 60.22 | 60.68 | 58.92 | 863,877 |
| October 01, 2026 | 58.29 | 58.86 | 58.86 | 59.39 | 57.9 | 1.25M |
| September 30, 2026 | 63.07 | 57.91 | 57.91 | 63.44 | 57.61 | 1.69M |
| September 29, 2026 | 63.19 | 63.24 | 63.24 | 63.79 | 62.49 | 730,805 |
| September 28, 2026 | 63.55 | 63.44 | 63.44 | 63.85 | 63.15 | 496,493 |
| September 25, 2026 | 64.28 | 63.73 | 63.73 | 64.34 | 63.23 | 758,455 |
| September 24, 2026 | 65.53 | 64.26 | 64.26 | 66.01 | 64.13 | 783,618 |
| September 23, 2026 | 65.31 | 65.45 | 65.45 | 66.29 | 65.22 | 645,691 |
| September 22, 2026 | 66.68 | 65.7 | 65.7 | 67.17 | 65.69 | 1.11M |
| September 21, 2026 | 67.59 | 66.47 | 66.47 | 68.05 | 66.46 | 562,455 |
| September 18, 2026 | 66.66 | 67.19 | 67.19 | 67.38 | 66.65 | 2.29M |
| September 17, 2026 | 68 | 67.5 | 67.5 | 68.47 | 67.32 | 583,714 |
| September 16, 2026 | 67.95 | 67.82 | 67.82 | 68.68 | 67.16 | 826,503 |
| September 15, 2026 | 68.29 | 68.21 | 68.21 | 68.95 | 66.22 | 1.11M |
| 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 |