5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
+7.46%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $56.04 | $56.93 (1.59%) | $57.05 | $55.64 | 716,530 | $5.98 B |
| 04/29/2025 | $55.62 | $56.30 (1.22%) | $56.38 | $55.52 | 508,300 | $5.91 B |
| 04/28/2025 | $55.45 | $55.95 (0.9%) | $56.20 | $55.44 | 515,100 | $5.87 B |
| 04/25/2025 | $56.03 | $55.54 (-0.87%) | $56.26 | $55.11 | 445,600 | $5.83 B |
| 04/24/2025 | $55.33 | $56.13 (1.45%) | $56.36 | $55.16 | 643,200 | $5.89 B |
| 04/23/2025 | $55.96 | $55.53 (-0.77%) | $56.85 | $55.28 | 1.02 M | $5.83 B |
| 04/22/2025 | $54.36 | $55.38 (1.88%) | $55.54 | $54.29 | 589,727 | $5.81 B |
| 04/21/2025 | $54.79 | $53.71 (-1.97%) | $54.83 | $53.31 | 554,825 | $5.64 B |
| 04/17/2025 | $54.60 | $55.08 (0.88%) | $55.53 | $54.60 | 856,700 | $5.78 B |
| 04/16/2025 | $55.94 | $54.63 (-2.34%) | $56.23 | $54.36 | 549,320 | $5.73 B |
| 04/15/2025 | $55.76 | $55.73 (-0.05%) | $56.58 | $55.67 | 457,740 | $5.85 B |
| 04/14/2025 | $55.29 | $55.76 (0.85%) | $56.13 | $55.18 | 719,128 | $5.85 B |
| 04/11/2025 | $54.16 | $54.93 (1.42%) | $55.04 | $52.92 | 648,329 | $5.77 B |
| 04/10/2025 | $54.90 | $54.19 (-1.29%) | $55.40 | $53.36 | 969,701 | $5.69 B |
| 04/09/2025 | $52.39 | $55.44 (5.82%) | $56.07 | $51.61 | 1.37 M | $5.82 B |
| 04/08/2025 | $55.09 | $52.91 (-3.96%) | $55.13 | $52.27 | 1.00 M | $5.55 B |
| 04/07/2025 | $52.95 | $52.78 (-0.32%) | $55.51 | $52.06 | 1.22 M | $5.54 B |
| 04/04/2025 | $54.96 | $54.49 (-0.86%) | $55.56 | $53.84 | 977,000 | $5.72 B |
| 04/03/2025 | $57.33 | $56.74 (-1.03%) | $58.08 | $56.48 | 793,400 | $5.96 B |
| 04/02/2025 | $57.66 | $58.70 (1.8%) | $58.78 | $57.66 | 691,700 | $6.16 B |
| 04/01/2025 | $57.53 | $58.24 (1.23%) | $58.66 | $57.36 | 619,400 | $6.11 B |
| 03/31/2025 | $57.05 | $57.72 (1.17%) | $58.00 | $56.98 | 758,541 | $6.06 B |
| 03/28/2025 | $58.64 | $57.35 (-2.2%) | $58.71 | $57.29 | 590,800 | $6.02 B |
| 03/27/2025 | $58.31 | $58.51 (0.34%) | $58.96 | $58.02 | 746,436 | $6.14 B |
| 03/26/2025 | $57.58 | $58.05 (0.82%) | $58.19 | $57.40 | 463,621 | $6.09 B |
| 03/25/2025 | $56.64 | $57.27 (1.11%) | $57.72 | $56.45 | 680,124 | $6.01 B |
| 03/24/2025 | $55.89 | $56.74 (1.52%) | $56.77 | $55.80 | 579,700 | $5.96 B |
| 03/21/2025 | $55.35 | $55.59 (0.43%) | $56.03 | $55.02 | 3.07 M | $5.83 B |
| 03/20/2025 | $55.07 | $55.85 (1.42%) | $56.23 | $55.07 | 660,700 | $5.86 B |
| 03/19/2025 | $55.41 | $55.39 (-0.04%) | $55.96 | $54.81 | 815,543 | $5.81 B |
| 03/18/2025 | $54.89 | $55.15 (0.47%) | $55.51 | $54.75 | 675,148 | $5.79 B |
| 03/17/2025 | $54.50 | $54.82 (0.59%) | $54.90 | $53.72 | 902,712 | $5.75 B |
| 03/14/2025 | $54.21 | $54.72 (0.94%) | $54.75 | $53.82 | 949,160 | $5.74 B |
| 03/13/2025 | $54.17 | $54.07 (-0.18%) | $54.82 | $53.95 | 881,531 | $5.68 B |
| 03/12/2025 | $54.54 | $53.97 (-1.05%) | $54.75 | $53.33 | 721,400 | $5.66 B |
| 03/11/2025 | $55.67 | $54.56 (-1.99%) | $55.74 | $54.27 | 780,014 | $5.73 B |
| 03/10/2025 | $56.06 | $55.59 (-0.84%) | $57.12 | $55.31 | 868,600 | $5.83 B |
| 03/07/2025 | $55.82 | $56.36 (0.97%) | $56.59 | $55.39 | 604,039 | $5.92 B |
| 03/06/2025 | $55.71 | $55.79 (0.14%) | $55.96 | $55.29 | 826,500 | $5.86 B |
| 03/05/2025 | $55.76 | $55.87 (0.2%) | $56.39 | $55.22 | 852,213 | $5.86 B |
| 03/04/2025 | $57.26 | $55.95 (-2.29%) | $57.31 | $55.89 | 674,200 | $5.87 B |
| 03/03/2025 | $57.55 | $57.66 (0.19%) | $58.35 | $56.94 | 869,514 | $6.05 B |
| 02/28/2025 | $57.68 | $57.62 (-0.1%) | $57.97 | $56.92 | 721,732 | $6.05 B |
| 02/27/2025 | $56.41 | $57.35 (1.67%) | $57.43 | $56.26 | 730,726 | $6.02 B |
| 02/26/2025 | $56.44 | $56.32 (-0.21%) | $57.06 | $56.18 | 796,500 | $5.91 B |
| 02/25/2025 | $56.88 | $56.81 (-0.12%) | $57.48 | $56.32 | 756,200 | $5.96 B |
| 02/24/2025 | $56.50 | $56.42 (-0.14%) | $56.98 | $56.40 | 881,200 | $5.92 B |
| 02/21/2025 | $56.61 | $56.17 (-0.78%) | $56.80 | $56.10 | 1.25 M | $5.90 B |
| 02/20/2025 | $55.59 | $56.09 (0.9%) | $56.30 | $55.59 | 757,900 | $5.89 B |
| 02/19/2025 | $55.76 | $55.84 (0.14%) | $56.33 | $55.22 | 1.36 M | $5.86 B |
| 02/18/2025 | $56.26 | $56.31 (0.09%) | $57.17 | $56.00 | 1.38 M | $5.91 B |
| 02/14/2025 | $56.83 | $56.41 (-0.74%) | $58.58 | $56.27 | 1.78 M | $5.92 B |
| 02/13/2025 | $57.41 | $57.91 (0.87%) | $57.91 | $57.27 | 901,033 | $6.08 B |
| 02/12/2025 | $57.62 | $57.11 (-0.89%) | $57.82 | $56.72 | 607,100 | $5.99 B |
| 02/11/2025 | $57.79 | $58.10 (0.54%) | $58.40 | $57.75 | 550,331 | $6.10 B |
| 02/10/2025 | $58.57 | $58.11 (-0.79%) | $58.74 | $57.99 | 516,044 | $6.12 B |
| 02/07/2025 | $59.03 | $58.51 (-0.88%) | $59.03 | $58.18 | 498,200 | $6.16 B |
| 02/06/2025 | $59.53 | $59.03 (-0.84%) | $59.53 | $58.66 | 604,800 | $6.21 B |
| 02/05/2025 | $58.60 | $59.20 (1.02%) | $59.22 | $58.02 | 733,600 | $6.23 B |
| 02/04/2025 | $57.28 | $58.23 (1.66%) | $58.42 | $57.28 | 594,100 | $6.13 B |
| 02/03/2025 | $57.32 | $57.44 (0.21%) | $58.15 | $57.12 | 652,229 | $6.05 B |
| 01/31/2025 | $58.84 | $58.25 (-1%) | $59.00 | $57.86 | 738,407 | $6.13 B |
| 01/30/2025 | $59.00 | $59.00 (0%) | $59.43 | $58.57 | 412,805 | $6.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
