-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
+2.49% -
3 MONTH PERFORMANCE
+15.85% -
6 MONTH PERFORMANCE
+13.15% -
YEAR-TO-DATE PERFORMANCE
+21.71% -
1 YEAR PERFORMANCE
+35.02%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $61.48 | $61.22 (-0.42%) | $61.48 | $60.83 | 406,835 | $6.47 B |
| 08/19/2024 | $61.07 | $61.57 (0.82%) | $61.61 | $61.00 | 253,600 | $6.51 B |
| 08/16/2024 | $60.51 | $60.95 (0.73%) | $61.30 | $60.35 | 467,200 | $6.44 B |
| 08/15/2024 | $60.40 | $60.47 (0.12%) | $60.68 | $59.57 | 342,027 | $6.39 B |
| 08/14/2024 | $59.37 | $59.25 (-0.2%) | $59.43 | $58.66 | 394,122 | $6.26 B |
| 08/13/2024 | $58.70 | $59.15 (0.77%) | $59.19 | $58.37 | 372,348 | $6.25 B |
| 08/12/2024 | $59.90 | $58.35 (-2.59%) | $59.91 | $58.22 | 363,500 | $6.17 B |
| 08/09/2024 | $59.51 | $59.77 (0.44%) | $59.91 | $59.38 | 469,107 | $6.32 B |
| 08/08/2024 | $59.18 | $59.45 (0.46%) | $59.82 | $59.11 | 281,300 | $6.28 B |
| 08/07/2024 | $59.55 | $58.70 (-1.43%) | $59.72 | $58.57 | 355,200 | $6.20 B |
| 08/06/2024 | $58.51 | $58.98 (0.8%) | $59.42 | $58.02 | 426,835 | $6.23 B |
| 08/05/2024 | $59.35 | $58.57 (-1.31%) | $59.35 | $57.47 | 681,400 | $6.19 B |
| 08/02/2024 | $59.66 | $59.95 (0.49%) | $62.02 | $58.28 | 743,900 | $6.33 B |
| 08/01/2024 | $62.97 | $61.25 (-2.73%) | $63.77 | $60.63 | 636,700 | $6.47 B |
| 07/31/2024 | $62.94 | $62.84 (-0.16%) | $64.05 | $62.20 | 566,200 | $6.64 B |
| 07/30/2024 | $62.23 | $62.56 (0.53%) | $63.04 | $62.23 | 567,911 | $6.61 B |
| 07/29/2024 | $62.98 | $61.97 (-1.6%) | $63.15 | $61.85 | 634,413 | $6.55 B |
| 07/26/2024 | $62.78 | $62.85 (0.11%) | $63.00 | $62.00 | 661,146 | $6.64 B |
| 07/25/2024 | $60.98 | $62.09 (1.82%) | $62.89 | $60.91 | 707,900 | $6.56 B |
| 07/24/2024 | $60.99 | $60.53 (-0.75%) | $61.56 | $60.48 | 460,742 | $6.40 B |
| 07/23/2024 | $60.92 | $61.21 (0.48%) | $61.68 | $60.39 | 681,849 | $6.47 B |
| 07/22/2024 | $60.60 | $60.92 (0.53%) | $61.00 | $60.32 | 750,422 | $6.44 B |
| 07/19/2024 | $60.86 | $60.60 (-0.43%) | $60.97 | $60.27 | 437,600 | $6.41 B |
| 07/18/2024 | $60.87 | $60.84 (-0.05%) | $61.74 | $60.70 | 600,521 | $6.43 B |
| 07/17/2024 | $61.16 | $61.37 (0.34%) | $62.06 | $61.16 | 650,300 | $6.49 B |
| 07/16/2024 | $60.16 | $61.36 (1.99%) | $61.90 | $59.85 | 788,801 | $6.49 B |
| 07/15/2024 | $59.27 | $59.83 (0.94%) | $60.42 | $59.13 | 548,400 | $6.32 B |
| 07/12/2024 | $58.06 | $58.72 (1.14%) | $59.11 | $57.93 | 597,707 | $6.21 B |
| 07/11/2024 | $56.60 | $57.56 (1.7%) | $57.81 | $56.30 | 460,649 | $6.08 B |
| 07/10/2024 | $55.35 | $55.82 (0.85%) | $55.99 | $55.33 | 371,608 | $5.90 B |
| 07/09/2024 | $55.09 | $55.16 (0.13%) | $55.79 | $54.86 | 358,006 | $5.83 B |
| 07/08/2024 | $55.70 | $54.95 (-1.35%) | $56.15 | $54.93 | 407,028 | $5.81 B |