Essent Group Ltd. (ESNT) NYSE

Currency In USD

AD

ESNT Historical Return

If you invested $1000 in Essent Group Ltd. (ESNT) 10 years ago, it would be worth $2,571.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,447.82, while $1000 invested 1 year ago would be worth $1,072.77. This corresponds to total returns of 157.14%, 44.78%, 7.28%, respectively, with annualized returns of 9.9%, 7.68%, 7.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ESNT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202666.1964.0264.0266.5763.75954,954
October 20, 202665.6465.8465.8466.3165.07766,333
October 19, 202664.1165.0665.0665.164.11666,228
October 16, 202663.8464.764.764.8163.84499,020
October 15, 202663.9663.7663.7664.3863.24609,084
October 14, 202661.6962.8562.8562.9560.93952,838
October 13, 202662.3962.0462.0462.5261.36691,329
October 12, 202661.8461.6861.6862.5461.44542,252
October 09, 20266362.4962.4963.1762.44559,769
October 08, 202661.7363.5963.5963.6361.73834,721
October 07, 202661.4161.961.962.261.41775,858
October 06, 202661.2361.8961.8962.0260.88623,061
October 05, 202660.1561.0961.0961.6760.091.01M
October 02, 202659.1460.2260.2260.6858.92863,877
October 01, 202658.2958.8658.8659.3957.91.25M
September 30, 202663.0757.9157.9163.4457.611.69M
September 29, 202663.1963.2463.2463.7962.49730,805
September 28, 202663.5563.4463.4463.8563.15496,493
September 25, 202664.2863.7363.7364.3463.23758,455
September 24, 202665.5364.2664.2666.0164.13783,618
September 23, 202665.3165.4565.4566.2965.22645,691
September 22, 202666.6865.765.767.1765.691.11M
September 21, 202667.5966.4766.4768.0566.46562,455
September 18, 202666.6667.1967.1967.3866.652.29M
September 17, 20266867.567.568.4767.32583,714
September 16, 202667.9567.8267.8268.6867.16826,503
September 15, 202668.2968.2168.2168.9566.221.11M
September 11, 202669.0568.1868.1869.0567.92526,047
September 10, 202668.7868.3468.3468.7867.5528,547
September 09, 202668.3868.5768.5768.7267.88472,064
September 08, 202668.7668.4468.4469.0768.26452,656
September 04, 202669.4469.1869.1869.4468.71782,493
September 03, 202669.5969.6369.6370.0769.17461,885
September 02, 202668.5268.9768.9769.4768.06560,242
September 01, 202667.7968.0968.0968.6367.79523,010
August 31, 202668.1567.5667.5668.6166.65651,090
August 28, 202669.568.968.969.568.8625,042
August 27, 202669.0269.2769.2769.568.45497,582
August 26, 202668.6469.5969.5969.5968.64737,519
August 25, 202668.49696969.1768.33417,810
August 24, 202668.3368.4768.4769.4168.02434,713
August 21, 202668.9568.0768.0769.0267.89468,460
August 20, 202668.3968.5368.5369.1468.3361,406
August 19, 202669.7869.0469.0470.2369.01750,146
August 18, 20267069.5869.5870.3769.32668,187
August 17, 202669.1569.4369.4369.5468.71485,284
August 14, 202669.1769.5769.5769.7268.97368,925
August 13, 202668.8669.2869.2869.6568.21537,570
August 12, 202667.4968.2868.2868.9567.33650,167
August 11, 202667.4967.6267.6268.7167.49757,494
August 10, 202668.2567.6167.6169.3367.41694,930
August 07, 202665.5968.7268.727064.9941,836
August 06, 202666.3565.5165.5166.3564.93392,098
August 05, 202666.3666.5166.5166.7365.65548,382
August 04, 202666.2766.6766.6767.1566.09429,940
August 03, 202666.2166.7366.7367.5266.21407,827
July 31, 202666.2765.9665.9667.0765.74416,225
July 30, 202667.9766.4666.4668.6265.88457,748
July 29, 202666.9568.1268.1268.6166.95580,732
July 28, 202666.8367.3867.3867.7166.7628,850
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved