5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+13.00%
1 YEAR PERFORMANCE
+9.07%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $61.62 | $61.55 (-0.11%) | $61.85 | $61.24 | 368.32 K | $6.16 B |
| 12/03/2025 | $62.17 | $61.88 (-0.47%) | $62.85 | $61.59 | 498.40 K | $6.19 B |
| 12/02/2025 | $63.14 | $62.06 (-1.71%) | $63.14 | $62.03 | 496.63 K | $6.21 B |
| 12/01/2025 | $62.35 | $62.83 (0.77%) | $62.84 | $62.12 | 677.20 K | $6.29 B |
| 11/28/2025 | $62.99 | $62.76 (-0.37%) | $63.23 | $62.57 | 338.54 K | $6.28 B |
| 11/26/2025 | $63.06 | $62.99 (-0.11%) | $63.54 | $62.99 | 542.91 K | $6.30 B |
| 11/25/2025 | $62.98 | $63.06 (0.13%) | $63.77 | $62.95 | 521.31 K | $6.31 B |
| 11/24/2025 | $62.30 | $62.49 (0.3%) | $62.89 | $62.26 | 578.11 K | $6.25 B |
| 11/21/2025 | $62.13 | $62.50 (0.6%) | $63.22 | $61.94 | 871.20 K | $6.26 B |
| 11/20/2025 | $61.35 | $61.61 (0.42%) | $62.61 | $61.20 | 741.83 K | $6.17 B |
| 11/19/2025 | $61.15 | $61.09 (-0.1%) | $61.61 | $60.93 | 538.30 K | $6.11 B |
| 11/18/2025 | $60.28 | $60.91 (1.05%) | $61.08 | $60.08 | 488.85 K | $6.10 B |
| 11/17/2025 | $61.42 | $60.17 (-2.04%) | $61.50 | $60.12 | 570.65 K | $6.02 B |
| 11/14/2025 | $61.40 | $61.42 (0.03%) | $61.61 | $60.64 | 729.94 K | $6.15 B |
| 11/13/2025 | $61.52 | $61.20 (-0.52%) | $61.90 | $61.01 | 638.30 K | $6.13 B |
| 11/12/2025 | $61.65 | $61.51 (-0.23%) | $62.23 | $61.39 | 706.00 K | $6.16 B |
| 11/11/2025 | $62.10 | $62.06 (-0.06%) | $62.52 | $61.43 | 541.53 K | $6.21 B |
| 11/10/2025 | $60.97 | $61.79 (1.34%) | $62.37 | $60.18 | 531.80 K | $6.18 B |
| 11/07/2025 | $56.94 | $61.11 (7.32%) | $61.26 | $56.64 | 1.11 M | $6.12 B |
| 11/06/2025 | $61.34 | $60.78 (-0.91%) | $62.00 | $60.64 | 545.92 K | $6.08 B |
| 11/05/2025 | $61.74 | $61.40 (-0.55%) | $61.99 | $61.20 | 510.95 K | $6.15 B |
| 11/04/2025 | $60.85 | $61.87 (1.68%) | $62.00 | $60.59 | 467.40 K | $6.19 B |
| 11/03/2025 | $60.57 | $60.90 (0.54%) | $61.03 | $59.77 | 381.98 K | $6.10 B |
| 10/31/2025 | $60.21 | $60.57 (0.6%) | $60.93 | $59.98 | 512.50 K | $6.06 B |
| 10/30/2025 | $59.63 | $60.68 (1.76%) | $60.98 | $59.63 | 525.20 K | $6.07 B |
| 10/29/2025 | $59.44 | $59.69 (0.42%) | $60.35 | $59.21 | 510.70 K | $5.97 B |
| 10/28/2025 | $60.28 | $59.89 (-0.65%) | $60.38 | $59.67 | 428.61 K | $5.99 B |
| 10/27/2025 | $61.38 | $60.40 (-1.6%) | $61.43 | $60.12 | 575.40 K | $6.04 B |
| 10/24/2025 | $61.28 | $61.37 (0.15%) | $61.74 | $61.21 | 512.70 K | $6.14 B |
| 10/23/2025 | $61.22 | $61.03 (-0.31%) | $61.63 | $60.74 | 494.80 K | $6.11 B |
| 10/22/2025 | $60.11 | $60.93 (1.36%) | $61.08 | $59.81 | 693.20 K | $6.10 B |
| 10/21/2025 | $59.61 | $60.11 (0.84%) | $60.33 | $59.34 | 475.61 K | $6.01 B |
| 10/20/2025 | $59.70 | $59.68 (-0.03%) | $59.92 | $59.04 | 748.30 K | $5.97 B |
| 10/17/2025 | $59.02 | $59.50 (0.81%) | $59.68 | $58.61 | 642.91 K | $5.95 B |
| 10/16/2025 | $59.88 | $58.80 (-1.8%) | $60.07 | $58.46 | 682.20 K | $5.88 B |
| 10/15/2025 | $60.73 | $60.24 (-0.81%) | $61.02 | $60.14 | 590.10 K | $6.03 B |
| 10/14/2025 | $59.25 | $60.66 (2.38%) | $60.71 | $59.25 | 610.40 K | $6.07 B |
| 10/13/2025 | $58.94 | $59.25 (0.53%) | $59.64 | $58.76 | 428.60 K | $5.93 B |
| 10/10/2025 | $59.26 | $59.20 (-0.1%) | $59.48 | $58.64 | 908.91 K | $5.92 B |
| 10/09/2025 | $59.47 | $58.99 (-0.81%) | $59.57 | $58.70 | 670.30 K | $5.90 B |
| 10/08/2025 | $60.42 | $59.61 (-1.34%) | $60.42 | $59.61 | 594.61 K | $5.96 B |
| 10/07/2025 | $60.06 | $60.09 (0.05%) | $60.59 | $59.90 | 995.80 K | $6.01 B |
| 10/06/2025 | $61.41 | $60.34 (-1.74%) | $61.77 | $60.06 | 868.60 K | $6.04 B |
| 10/03/2025 | $61.56 | $61.32 (-0.39%) | $61.79 | $60.95 | 652.50 K | $6.13 B |
| 10/02/2025 | $61.79 | $61.56 (-0.37%) | $62.24 | $60.56 | 807.44 K | $6.16 B |
| 10/01/2025 | $63.25 | $62.19 (-1.68%) | $63.40 | $62.03 | 1.07 M | $6.22 B |
| 09/30/2025 | $63.73 | $63.56 (-0.27%) | $64.16 | $63.17 | 474.62 K | $6.36 B |
| 09/29/2025 | $64.67 | $63.83 (-1.3%) | $64.67 | $63.35 | 494.50 K | $6.39 B |
| 09/26/2025 | $64.34 | $64.77 (0.67%) | $64.91 | $64.21 | 461.40 K | $6.48 B |
| 09/25/2025 | $64.30 | $64.27 (-0.05%) | $64.68 | $64.02 | 500.60 K | $6.43 B |
| 09/24/2025 | $64.02 | $64.31 (0.45%) | $64.46 | $63.88 | 598.80 K | $6.43 B |
| 09/23/2025 | $64.54 | $64.27 (-0.42%) | $65.18 | $64.03 | 624.03 K | $6.43 B |
| 09/22/2025 | $65.15 | $64.71 (-0.68%) | $65.43 | $64.57 | 961.50 K | $6.47 B |
| 09/19/2025 | $65.61 | $65.28 (-0.5%) | $65.90 | $64.99 | 2.33 M | $6.53 B |
| 09/18/2025 | $63.44 | $65.48 (3.22%) | $65.88 | $63.44 | 1.08 M | $6.55 B |
| 09/17/2025 | $62.65 | $63.55 (1.44%) | $64.12 | $62.60 | 743.11 K | $6.36 B |
| 09/16/2025 | $63.12 | $62.48 (-1.01%) | $63.24 | $62.44 | 624.71 K | $6.25 B |
| 09/15/2025 | $63.60 | $63.34 (-0.41%) | $63.90 | $63.19 | 493.90 K | $6.34 B |
| 09/12/2025 | $63.64 | $63.81 (0.27%) | $64.41 | $63.64 | 444.22 K | $6.38 B |
| 09/11/2025 | $63.40 | $64.26 (1.36%) | $64.42 | $63.16 | 709.50 K | $6.43 B |
| 09/10/2025 | $62.73 | $63.34 (0.97%) | $63.86 | $62.70 | 778.10 K | $6.34 B |
| 09/09/2025 | $63.89 | $63.05 (-1.31%) | $63.98 | $62.88 | 488.20 K | $6.31 B |
| 09/08/2025 | $63.70 | $63.83 (0.2%) | $64.17 | $63.07 | 410.90 K | $6.39 B |
| 09/05/2025 | $63.86 | $63.86 (0%) | $64.35 | $63.60 | 453.63 K | $6.39 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.
