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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	64.67	63.83	63.83	64.67	63.35	494,500
September 26, 2025	64.34	64.77	64.77	64.91	64.21	461,400
September 25, 2025	64.3	64.27	64.27	64.68	64.02	500,600
September 24, 2025	64.02	64.31	64.31	64.46	63.88	598,804
September 23, 2025	64.54	64.27	64.27	65.18	64.03	624,029
September 22, 2025	65.15	64.71	64.71	65.43	64.57	961,500
September 19, 2025	65.61	65.28	65.28	65.9	64.99	2.33M
September 18, 2025	63.44	65.48	65.48	65.88	63.44	1.08M
September 17, 2025	62.65	63.55	63.55	64.12	62.6	743,107
September 16, 2025	63.12	62.48	62.48	63.24	62.44	624,710
September 15, 2025	63.6	63.34	63.34	63.9	63.19	493,900
September 12, 2025	63.64	63.81	63.81	64.41	63.64	444,215
September 11, 2025	63.4	64.26	64.26	64.42	63.16	709,501
September 10, 2025	62.73	63.34	63.34	63.86	62.7	778,100
September 09, 2025	63.89	63.05	63.05	63.98	62.88	488,200
September 08, 2025	63.7	63.83	63.83	64.17	63.07	410,900
September 05, 2025	63.86	63.86	63.86	64.35	63.6	453,625
September 04, 2025	63.3	63.8	63.8	63.87	62.97	408,700
September 03, 2025	62.17	62.95	62.95	62.99	62	471,124
September 02, 2025	62.2	62.63	62.63	62.71	62.05	410,700
August 29, 2025	62.64	62.74	62.74	62.89	62.26	439,441
August 28, 2025	63.62	62.91	62.6	63.62	62.47	439,200
August 27, 2025	62.68	63.61	63.3	63.74	62.68	359,200
August 26, 2025	63.02	63.04	62.73	63.34	62.76	358,100
August 25, 2025	63.59	63.05	62.74	63.76	63.01	651,800
August 22, 2025	62.57	63.9	63.59	64.02	62.23	605,519
August 21, 2025	62.21	62.07	61.76	62.49	61.67	328,000
August 20, 2025	62.74	62.35	62.04	62.89	62.06	417,622
August 19, 2025	61.74	62.46	62.15	62.63	61.66	410,327
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

Essent Group Ltd. (ESNT) NYSE