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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	61.86	61.56	61.56	61.91	61.33	502,900
August 15, 2025	63	61.86	61.86	63	61.67	561,815
August 14, 2025	62.65	62.82	62.82	62.89	62.01	743,600
August 13, 2025	62.22	62.81	62.81	62.81	61.86	618,922
August 12, 2025	61.66	62.03	62.03	62.21	61.34	638,900
August 11, 2025	60.22	61.19	61.19	61.61	60.2	814,000
August 08, 2025	58.36	60.27	60.27	60.88	57.3	1.42M
August 07, 2025	57.92	57.02	57.02	58.04	56.67	927,705
August 06, 2025	57.82	57.85	57.85	58.17	57.47	601,037
August 05, 2025	56.99	57.56	57.56	57.61	56.84	494,606
August 04, 2025	56.37	56.93	56.93	56.95	56.35	500,407
August 01, 2025	55.98	56.52	56.52	56.72	55.75	669,100
July 31, 2025	55.59	55.99	55.99	56.43	55.56	700,200
July 30, 2025	56.48	56.07	56.07	56.99	55.85	706,800
July 29, 2025	56.45	56.54	56.54	56.97	56.31	617,543
July 28, 2025	56.58	56.09	56.09	56.67	55.62	1.71M
July 25, 2025	56.41	56.7	56.7	56.88	56.24	534,536
July 24, 2025	56.76	56.4	56.4	57.27	56.39	597,800
July 23, 2025	56.89	57	57	57.32	56.51	664,700
July 22, 2025	56.02	56.8	56.8	56.91	56	814,400
July 21, 2025	55.85	55.96	55.96	56.3	55.44	969,500
July 18, 2025	56.19	55.69	55.69	56.38	55.57	659,500
July 17, 2025	55.66	56.08	56.08	56.19	55.59	656,021
July 16, 2025	55.85	55.88	55.88	56.09	55.22	1.03M
July 15, 2025	56.16	55.71	55.71	56.43	55.59	1.15M
July 14, 2025	55.96	56.45	56.45	56.68	55.88	637,800
July 11, 2025	56.44	56	56	56.57	55.8	1.26M
July 10, 2025	58.33	56.77	56.77	58.52	56.76	949,600
July 09, 2025	59.6	58.71	58.71	59.6	58.47	561,700
July 08, 2025	59.71	59.55	59.55	60.53	59.51	776,900
July 07, 2025	61.2	59.85	59.85	61.31	59.76	632,700
July 03, 2025	61.49	61.9	61.9	61.94	61.35	339,400
July 02, 2025	61.42	61.12	61.12	61.53	60.63	489,853
July 01, 2025	60.54	61.44	61.44	62.02	60.54	715,908
June 30, 2025	61.08	60.73	60.73	61.1	60.34	573,800
June 27, 2025	60.72	60.64	60.64	60.91	60.37	1.58M
June 26, 2025	60.52	60.53	60.53	60.73	59.97	471,800
June 25, 2025	60.98	60.27	60.27	61.54	60.16	545,944
June 24, 2025	61.21	61.24	61.24	61.76	60.88	631,319
June 23, 2025	59.74	61.1	61.1	61.13	59.74	592,900
June 20, 2025	59.21	59.56	59.56	59.67	58.89	2.18M
June 18, 2025	58.02	59.08	59.08	59.5	58.02	603,221
June 17, 2025	58.6	57.96	57.96	58.89	57.16	738,630
June 16, 2025	58.9	59.04	59.04	59.79	58.6	636,244
June 13, 2025	58.58	58.61	58.61	59.27	58.3	622,616
June 12, 2025	58.16	59.17	59.17	59.31	57.74	531,027
June 11, 2025	58.09	58.52	58.52	58.88	58.02	592,600
June 10, 2025	57.51	57.92	57.92	58.17	57.48	436,439
June 09, 2025	57.69	57.52	57.52	57.98	57.05	570,600
June 06, 2025	57.94	57.82	57.82	57.99	57.32	346,639
June 05, 2025	57.46	57.1	57.1	57.54	57.04	519,422
June 04, 2025	57.77	57.35	57.35	58.18	57.32	564,830
June 03, 2025	57.44	57.98	57.98	58.05	57.06	483,636
June 02, 2025	57.69	57.54	57.54	57.74	57.04	635,782
May 30, 2025	57.88	58	58	58.2	57.43	679,700
May 29, 2025	58.04	58.25	57.94	58.25	57.67	402,800
May 28, 2025	58.36	57.89	57.58	58.69	57.85	434,102
May 27, 2025	58.11	58.54	58.23	58.59	57.58	489,427
May 23, 2025	57.07	57.6	57.6	57.71	57.07	698,466
May 22, 2025	57.47	57.81	57.81	57.97	57.31	532,616

Essent Group Ltd. (ESNT) NYSE