-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-10.83% -
3 MONTH PERFORMANCE
-9.84% -
6 MONTH PERFORMANCE
-1.17% -
YEAR-TO-DATE PERFORMANCE
+5.50% -
1 YEAR PERFORMANCE
+16.50%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.98 | $55.59 (-0.7%) | $55.98 | $55.45 | 11,689 | |
| 11/20/2024 | $55.58 | $55.71 (0.23%) | $55.74 | $55.19 | 574,185 | $5.86 B |
| 11/19/2024 | $55.19 | $55.79 (1.09%) | $56.02 | $55.19 | 842,836 | $5.87 B |
| 11/18/2024 | $55.50 | $56.00 (0.9%) | $56.21 | $55.50 | 681,700 | $5.89 B |
| 11/15/2024 | $55.96 | $55.50 (-0.82%) | $56.45 | $55.43 | 994,100 | $5.84 B |
| 11/14/2024 | $56.72 | $55.66 (-1.87%) | $57.17 | $55.38 | 991,914 | $5.86 B |
| 11/13/2024 | $57.39 | $56.88 (-0.89%) | $57.68 | $56.70 | 1.01 M | $5.99 B |
| 11/12/2024 | $56.00 | $57.05 (1.87%) | $57.07 | $55.96 | 810,100 | $6.01 B |
| 11/11/2024 | $55.71 | $56.00 (0.52%) | $56.13 | $55.42 | 1.17 M | $5.89 B |
| 11/08/2024 | $55.38 | $55.27 (-0.2%) | $55.88 | $55.13 | 577,700 | $5.82 B |
| 11/07/2024 | $56.21 | $55.29 (-1.64%) | $56.21 | $54.78 | 775,238 | $5.82 B |
| 11/06/2024 | $56.56 | $56.43 (-0.23%) | $57.18 | $54.10 | 1.17 M | $5.94 B |
| 11/05/2024 | $53.63 | $53.65 (0.04%) | $54.13 | $53.23 | 1.52 M | $5.65 B |
| 11/04/2024 | $54.01 | $54.11 (0.19%) | $54.99 | $53.94 | 1.49 M | $5.70 B |
| 11/01/2024 | $57.50 | $53.77 (-6.49%) | $57.78 | $53.46 | 1.94 M | $5.66 B |
| 10/31/2024 | $60.80 | $60.01 (-1.3%) | $61.01 | $59.98 | 548,719 | $6.32 B |
| 10/30/2024 | $60.82 | $61.00 (0.3%) | $61.76 | $60.76 | 773,013 | $6.42 B |
| 10/29/2024 | $60.41 | $60.90 (0.81%) | $60.98 | $60.33 | 572,622 | $6.43 B |
| 10/28/2024 | $60.82 | $61.09 (0.44%) | $61.46 | $60.82 | 400,508 | $6.45 B |
| 10/25/2024 | $62.00 | $60.46 (-2.48%) | $62.00 | $60.36 | 437,829 | $6.39 B |
| 10/24/2024 | $61.69 | $61.56 (-0.21%) | $61.99 | $61.31 | 822,762 | $6.50 B |
| 10/23/2024 | $61.95 | $61.80 (-0.24%) | $62.26 | $61.33 | 393,442 | $6.53 B |
| 10/22/2024 | $62.13 | $62.26 (0.21%) | $62.45 | $61.94 | 563,113 | $6.58 B |
| 10/21/2024 | $63.72 | $62.40 (-2.07%) | $63.93 | $62.39 | 389,149 | $6.59 B |
| 10/18/2024 | $65.19 | $63.95 (-1.9%) | $65.19 | $63.89 | 447,832 | $6.76 B |
| 10/17/2024 | $64.76 | $64.90 (0.22%) | $64.98 | $64.30 | 521,348 | $6.86 B |
| 10/16/2024 | $64.22 | $64.54 (0.5%) | $64.73 | $64.03 | 535,104 | $6.82 B |
| 10/15/2024 | $63.75 | $63.72 (-0.05%) | $64.42 | $63.48 | 780,649 | $6.73 B |
| 10/14/2024 | $63.35 | $63.44 (0.14%) | $63.58 | $62.98 | 368,735 | $6.70 B |
| 10/11/2024 | $62.86 | $63.38 (0.83%) | $63.88 | $62.86 | 283,700 | $6.70 B |
| 10/10/2024 | $63.00 | $62.71 (-0.46%) | $63.18 | $62.17 | 344,600 | $6.63 B |
| 10/09/2024 | $63.04 | $63.21 (0.27%) | $63.92 | $62.93 | 266,900 | $6.68 B |
| 10/08/2024 | $63.33 | $63.15 (-0.28%) | $63.51 | $62.85 | 442,400 | $6.67 B |
| 10/07/2024 | $63.97 | $62.76 (-1.89%) | $63.97 | $62.54 | 321,400 | $6.63 B |
| 10/04/2024 | $64.33 | $64.18 (-0.23%) | $64.51 | $63.59 | 333,400 | $6.78 B |
| 10/03/2024 | $63.36 | $63.26 (-0.16%) | $63.83 | $62.89 | 445,400 | $6.68 B |
| 10/02/2024 | $63.36 | $63.66 (0.47%) | $63.94 | $63.26 | 546,300 | $6.73 B |
| 10/01/2024 | $64.12 | $63.82 (-0.47%) | $64.28 | $63.17 | 276,321 | $6.74 B |
| 09/30/2024 | $63.98 | $64.29 (0.48%) | $64.54 | $63.48 | 360,119 | $6.79 B |
| 09/27/2024 | $64.25 | $63.87 (-0.59%) | $64.88 | $63.68 | 340,410 | $6.75 B |
| 09/26/2024 | $63.72 | $63.35 (-0.58%) | $63.98 | $63.31 | 313,545 | $6.69 B |
| 09/25/2024 | $63.41 | $63.23 (-0.28%) | $63.62 | $62.59 | 296,139 | $6.68 B |
| 09/24/2024 | $64.07 | $63.42 (-1.01%) | $64.44 | $63.36 | 371,300 | $6.70 B |
| 09/23/2024 | $63.68 | $64.20 (0.82%) | $64.50 | $63.47 | 337,342 | $6.78 B |
| 09/20/2024 | $64.21 | $63.52 (-1.07%) | $64.21 | $63.27 | 1.63 M | $6.71 B |
| 09/19/2024 | $65.32 | $64.54 (-1.19%) | $65.33 | $63.50 | 373,900 | $6.82 B |
| 09/18/2024 | $63.85 | $64.28 (0.67%) | $65.08 | $63.54 | 446,900 | $6.79 B |
| 09/17/2024 | $64.68 | $63.49 (-1.84%) | $64.76 | $63.44 | 480,200 | $6.71 B |
| 09/16/2024 | $64.09 | $64.32 (0.36%) | $64.54 | $63.74 | 398,800 | $6.80 B |
| 09/13/2024 | $62.82 | $63.72 (1.43%) | $63.92 | $62.68 | 360,600 | $6.73 B |
| 09/12/2024 | $61.94 | $62.02 (0.13%) | $62.57 | $61.60 | 565,434 | $6.55 B |
| 09/11/2024 | $62.40 | $61.78 (-0.99%) | $62.49 | $60.74 | 393,400 | $6.53 B |
| 09/10/2024 | $62.41 | $62.95 (0.87%) | $63.06 | $61.90 | 405,200 | $6.65 B |
| 09/09/2024 | $62.76 | $62.59 (-0.27%) | $63.19 | $61.90 | 603,208 | $6.61 B |
| 09/06/2024 | $63.60 | $62.63 (-1.53%) | $64.20 | $62.56 | 388,500 | $6.62 B |
| 09/05/2024 | $64.62 | $63.45 (-1.81%) | $64.69 | $62.99 | 545,304 | $6.70 B |
| 09/04/2024 | $63.45 | $64.18 (1.15%) | $64.44 | $63.41 | 390,431 | $6.78 B |
| 09/03/2024 | $63.50 | $63.49 (-0.02%) | $64.44 | $63.04 | 545,900 | $6.71 B |
| 08/30/2024 | $63.49 | $64.29 (1.26%) | $64.42 | $63.49 | 286,535 | $6.79 B |
| 08/29/2024 | $64.03 | $63.70 (-0.52%) | $64.05 | $63.53 | 230,600 | $6.73 B |
| 08/28/2024 | $62.96 | $63.49 (0.84%) | $63.89 | $62.93 | 175,867 | $6.71 B |
| 08/27/2024 | $62.54 | $63.10 (0.9%) | $63.31 | $62.43 | 378,900 | $6.67 B |
| 08/26/2024 | $63.55 | $62.94 (-0.96%) | $63.78 | $62.89 | 375,712 | $6.65 B |
| 08/23/2024 | $62.13 | $62.92 (1.27%) | $63.55 | $61.79 | 516,034 | $6.65 B |
| 08/22/2024 | $61.76 | $61.69 (-0.11%) | $62.12 | $61.36 | 228,325 | $6.52 B |
| 08/21/2024 | $61.39 | $61.71 (0.52%) | $61.77 | $60.76 | 264,000 | $6.52 B |