5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-5.38%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
+5.69%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $55.41 | $56.60 (2.15%) | $56.98 | $55.41 | 1.27 M | $5.96 B |
| 01/13/2025 | $54.00 | $55.51 (2.8%) | $55.55 | $54.00 | 815,913 | $5.84 B |
| 01/10/2025 | $53.92 | $54.48 (1.04%) | $54.59 | $53.60 | 1.87 M | $5.73 B |
| 01/08/2025 | $53.60 | $55.04 (2.69%) | $55.15 | $53.60 | 985,000 | $5.79 B |
| 01/07/2025 | $53.70 | $54.19 (0.91%) | $54.59 | $53.68 | 743,300 | $5.70 B |
| 01/06/2025 | $54.44 | $53.60 (-1.54%) | $54.87 | $53.55 | 703,145 | $5.64 B |
| 01/03/2025 | $54.69 | $55.01 (0.59%) | $55.15 | $54.57 | 504,400 | $5.79 B |
| 01/02/2025 | $54.85 | $54.48 (-0.67%) | $54.99 | $54.14 | 449,700 | $5.73 B |
| 12/31/2024 | $54.45 | $54.44 (-0.02%) | $54.94 | $54.33 | 500,800 | $5.73 B |
| 12/30/2024 | $53.99 | $54.13 (0.26%) | $54.31 | $53.46 | 383,848 | $5.70 B |
| 12/27/2024 | $53.97 | $54.06 (0.17%) | $54.55 | $53.79 | 494,300 | $5.69 B |
| 12/26/2024 | $53.46 | $54.42 (1.8%) | $54.57 | $53.46 | 404,000 | $5.73 B |
| 12/24/2024 | $53.36 | $53.84 (0.9%) | $53.90 | $53.08 | 224,900 | $5.67 B |
| 12/23/2024 | $53.40 | $53.40 (0%) | $53.66 | $52.97 | 478,900 | $5.62 B |
| 12/20/2024 | $52.37 | $53.26 (1.7%) | $53.89 | $52.37 | 2.32 M | $5.61 B |
| 12/19/2024 | $52.85 | $52.91 (0.11%) | $53.48 | $52.72 | 731,295 | $5.57 B |
| 12/18/2024 | $54.64 | $52.73 (-3.5%) | $55.21 | $52.22 | 820,600 | $5.55 B |
| 12/17/2024 | $55.03 | $54.63 (-0.73%) | $55.63 | $54.50 | 777,211 | $5.75 B |
| 12/16/2024 | $55.52 | $55.63 (0.2%) | $55.95 | $55.10 | 1.00 M | $5.86 B |
| 12/13/2024 | $55.30 | $55.19 (-0.2%) | $55.52 | $54.81 | 893,400 | $5.81 B |
| 12/12/2024 | $55.60 | $55.41 (-0.34%) | $55.86 | $55.30 | 500,506 | $5.83 B |
| 12/11/2024 | $55.37 | $55.51 (0.25%) | $55.79 | $55.15 | 552,416 | $5.84 B |
| 12/10/2024 | $54.49 | $55.16 (1.23%) | $55.36 | $54.03 | 672,646 | $5.81 B |
| 12/09/2024 | $55.85 | $54.73 (-2.01%) | $56.07 | $54.57 | 677,000 | $5.76 B |
| 12/06/2024 | $56.64 | $56.14 (-0.88%) | $56.81 | $56.01 | 533,900 | $5.91 B |
| 12/05/2024 | $56.14 | $56.40 (0.46%) | $56.82 | $55.95 | 464,906 | $5.94 B |
| 12/04/2024 | $56.89 | $56.31 (-1.02%) | $57.06 | $55.96 | 528,236 | $5.93 B |
| 12/03/2024 | $57.20 | $56.86 (-0.59%) | $57.33 | $56.73 | 860,610 | $5.99 B |
| 12/02/2024 | $57.55 | $57.02 (-0.92%) | $57.78 | $56.97 | 647,300 | $6.00 B |
| 11/29/2024 | $57.87 | $57.78 (-0.16%) | $58.10 | $57.62 | 308,800 | $6.08 B |
| 11/27/2024 | $58.01 | $57.74 (-0.47%) | $58.50 | $57.71 | 497,444 | $6.08 B |
| 11/26/2024 | $57.91 | $57.75 (-0.28%) | $58.05 | $57.28 | 661,019 | $6.08 B |
| 11/25/2024 | $57.53 | $58.12 (1.03%) | $58.78 | $57.37 | 987,200 | $6.12 B |
| 11/22/2024 | $56.21 | $56.76 (0.98%) | $56.95 | $56.21 | 686,400 | $5.97 B |
| 11/21/2024 | $55.98 | $55.93 (-0.09%) | $56.17 | $55.45 | 508,300 | $5.89 B |
| 11/20/2024 | $55.58 | $55.71 (0.23%) | $55.74 | $55.19 | 574,200 | $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 |