Dark

ESNT
Essent Group LTD
stock NYSE

At Close

Jul 11, 2025 3:59:49 PM EDT

56.02USD-1.321%(-0.75)1,261,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.77)0

After-hours

Jul 11, 2025 4:02:30 PM EDT

56.00USD-0.036%(-0.02)3,269

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	56.440	56.5700	55.8000	56.00	-1.356%	1,261,657	0.000%
2025-07-10	58.330	58.5200	56.7600	56.77	-3.304%	949,594	-1.356%
2025-07-09	59.600	59.6000	58.4700	58.71	-1.411%	561,699	-4.616%
2025-07-08	59.710	60.5250	59.5100	59.55	-0.501%	776,895	-5.961%
2025-07-07	61.195	61.3100	59.7600	59.85	-3.312%	632,650	-6.433%
2025-07-03	61.490	61.9400	61.3450	61.90	+1.276%	339,262	-9.532%
2025-07-02	61.420	61.5300	60.6300	61.12	-0.521%	636,553	-8.377%
2025-07-01	60.540	62.0200	60.5400	61.44	+1.169%	715,908	-8.854%
2025-06-30	61.080	61.1000	60.3400	60.73	+0.148%	573,779	-7.789%
2025-06-27	60.720	60.9100	60.3700	60.64	+0.182%	1,584,219	-7.652%
2025-06-26	60.520	60.7300	59.9700	60.53	+0.431%	471,786	-7.484%
2025-06-25	60.980	61.5350	60.1600	60.27	-1.584%	545,944	-7.085%
2025-06-24	61.210	61.7600	60.8800	61.24	+0.229%	631,319	-8.556%
2025-06-23	59.740	61.1250	59.7400	61.10	+2.586%	592,858	-8.347%
2025-06-20	59.210	59.6700	58.8850	59.56	+0.812%	2,184,829	-5.977%
2025-06-18	58.020	59.5000	58.0200	59.08	+1.932%	603,221	-5.213%
2025-06-17	58.600	58.8900	57.1550	57.96	-1.829%	738,630	-3.382%
2025-06-16	58.900	59.7850	58.6000	59.04	+0.734%	636,244	-5.149%
2025-06-13	58.580	59.2700	58.3000	58.61	-0.946%	622,616	-4.453%
2025-06-12	58.160	59.3100	57.7400	59.17	+1.111%	531,027	-5.357%
2025-06-11	58.090	58.8800	58.0150	58.52	+1.036%	592,585	-4.306%
2025-06-10	57.510	58.1700	57.4800	57.92	+0.695%	436,439	-3.315%
2025-06-09	57.690	57.9800	57.0450	57.52	-0.519%	570,573	-2.643%
2025-06-06	57.940	57.9900	57.3150	57.82	+1.261%	346,639	-3.148%
2025-06-05	57.460	57.5400	57.0400	57.10	-0.436%	519,422	-1.926%
2025-06-04	57.770	58.1800	57.3200	57.35	-1.087%	564,830	-2.354%
2025-06-03	57.440	58.0500	57.0600	57.98	+0.765%	483,636	-3.415%
2025-06-02	57.690	57.7400	57.0400	57.54	-0.793%	635,782	-2.676%
2025-05-30	57.880	58.1950	57.4300	58.00	-0.429%	679,681	-3.448%
2025-05-29	58.040	58.2500	57.6700	58.25	+0.622%	402,751	-3.863%
2025-05-28	58.360	58.6900	57.8500	57.89	-1.110%	434,102	-3.265%
2025-05-27	58.110	58.5900	57.5800	58.54	+1.632%	489,427	-4.339%
2025-05-23	57.070	57.7100	57.0700	57.60	-0.363%	897,728	-2.778%
2025-05-22	57.470	57.9700	57.3100	57.81	+0.417%	532,616	-3.131%
2025-05-21	58.670	58.8629	57.4000	57.57	-2.638%	787,205	-2.727%
2025-05-20	59.260	59.7000	59.0400	59.13	-0.555%	482,991	-5.293%
2025-05-19	59.210	59.7400	59.1300	59.46	-0.618%	498,250	-5.819%
2025-05-16	58.920	59.9000	58.8300	59.83	+1.338%	630,962	-6.401%
2025-05-15	58.680	59.2600	58.6750	59.04	+0.940%	484,777	-5.149%
2025-05-14	59.460	59.7400	58.4700	58.49	-1.648%	533,723	-4.257%
2025-05-13	60.000	60.0000	59.4300	59.47	-0.285%	368,134	-5.835%
2025-05-12	60.360	60.3600	59.2200	59.64	+1.896%	571,320	-6.103%
2025-05-09	60.000	60.3450	57.6900	58.53	-0.324%	715,154	-4.323%
2025-05-08	58.710	59.3900	58.5850	58.72	+0.565%	776,107	-4.632%
2025-05-07	58.460	58.9300	58.0400	58.39	+0.620%	784,535	-4.093%
2025-05-06	58.120	58.4500	57.8800	58.03	-0.736%	488,967	-3.498%
2025-05-05	58.050	58.7900	58.0500	58.46	-0.171%	466,848	-4.208%
2025-05-02	57.550	58.9100	57.5500	58.56	+2.665%	577,384	-4.372%
2025-05-01	56.320	57.4550	56.0596	57.04	+0.193%	543,504	-1.823%
2025-04-30	56.040	57.0450	55.6400	56.93	+1.119%	716,610	-1.634%
2025-04-29	55.620	56.3800	55.5200	56.30	+0.626%	508,290	-0.533%
2025-04-28	55.450	56.2000	55.4400	55.95	+0.738%	515,085	+0.089%
2025-04-25	56.030	56.2600	55.1100	55.54	-1.051%	445,562	+0.828%
2025-04-24	55.330	56.3600	55.1600	56.13	+1.080%	643,195	-0.232%
2025-04-23	55.960	56.8500	55.2800	55.53	+0.271%	1,017,265	+0.846%
2025-04-22	54.360	55.5400	54.2900	55.38	+3.109%	589,727	+1.120%
2025-04-21	54.790	54.8250	53.3100	53.71	-2.487%	554,825	+4.264%
2025-04-17	54.600	55.5250	54.6000	55.08	+0.824%	856,680	+1.670%
2025-04-16	55.940	56.2300	54.3600	54.63	-1.974%	549,320	+2.508%
2025-04-15	55.760	56.5800	55.6700	55.73	-0.054%	457,740	+0.484%
2025-04-14	55.290	56.1300	55.1750	55.76	+1.511%	719,128	+0.430%
2025-04-11	54.160	55.0400	52.9200	54.93	+1.366%	648,329	+1.948%
2025-04-10	54.900	55.3950	53.3600	54.19	-2.255%	969,701	+3.340%
2025-04-09	52.390	56.0700	51.6100	55.44	+4.782%	1,372,001	+1.010%
2025-04-08	55.090	55.1300	52.2700	52.91	+0.246%	1,003,799	+5.840%
2025-04-07	52.950	55.5100	52.0600	52.78	-3.138%	1,223,921	+6.101%
2025-04-04	54.960	55.5600	53.8400	54.49	-3.965%	976,979	+2.771%
2025-04-03	57.330	58.0800	56.4800	56.74	-3.339%	793,359	-1.304%
2025-04-02	57.660	58.7800	57.6600	58.70	+0.790%	691,696	-4.600%
2025-04-01	57.530	58.6600	57.3600	58.24	+0.901%	619,355	-3.846%
2025-03-31	57.050	58.0000	56.9800	57.72	+0.645%	758,541	-2.980%
2025-03-28	58.640	58.7100	57.2900	57.35	-1.983%	590,769	-2.354%
2025-03-27	58.310	58.9600	58.0200	58.51	+0.792%	746,436	-4.290%
2025-03-26	57.580	58.1900	57.4000	58.05	+1.362%	423,162	-3.531%
2025-03-25	56.640	57.7200	56.4500	57.27	+0.934%	654,668	-2.218%
2025-03-24	55.890	56.7700	55.8000	56.74	+2.069%	479,622	-1.304%
2025-03-21	55.350	56.0250	55.0200	55.59	-0.466%	2,442,711	+0.738%
2025-03-20	55.070	56.2250	55.0700	55.85	+0.830%	598,215	+0.269%
2025-03-19	55.410	55.9600	54.8050	55.39	+0.435%	775,842	+1.101%
2025-03-18	54.890	55.5100	54.7450	55.15	+0.602%	645,600	+1.541%
2025-03-17	54.500	54.9000	53.7200	54.82	+0.183%	879,262	+2.152%
2025-03-14	54.210	54.7500	53.8150	54.72	+1.202%	810,169	+2.339%
2025-03-13	54.170	54.8200	53.9500	54.07	+0.185%	870,629	+3.569%
2025-03-12	54.540	54.7500	53.3300	53.97	-1.081%	653,926	+3.761%
2025-03-11	55.670	55.7400	54.2700	54.56	-1.853%	701,109	+2.639%
2025-03-10	56.060	57.1244	55.3100	55.59	-1.366%	819,116	+0.738%
2025-03-07	55.820	56.5890	55.3900	56.36	+1.022%	593,974	-0.639%
2025-03-06	55.710	55.9600	55.2900	55.79	-0.143%	809,012	+0.376%
2025-03-05	55.760	56.3900	55.2200	55.87	-0.143%	751,020	+0.233%
2025-03-04	57.260	57.3050	55.8900	55.95	-2.966%	628,012	+0.089%
2025-03-03	57.550	58.3450	56.9350	57.66	+0.069%	848,962	-2.879%
2025-02-28	57.680	57.9700	56.9200	57.62	+0.471%	688,196	-2.812%
2025-02-27	56.410	57.4300	56.2550	57.35	+1.829%	711,271	-2.354%
2025-02-26	56.440	57.0600	56.1800	56.32	-0.863%	788,283	-0.568%
2025-02-25	56.880	57.4750	56.3200	56.81	+0.691%	730,750	-1.426%
2025-02-24	56.500	56.9800	56.4000	56.42	+0.445%	707,679	-0.744%
2025-02-21	56.610	56.8000	56.1000	56.17	+0.143%	1,218,635	-0.303%
2025-02-20	55.590	56.3000	55.5900	56.09	+0.448%	721,332	-0.160%
2025-02-19	55.760	56.3300	55.2200	55.84	-0.835%	1,228,566	+0.287%
2025-02-18	56.260	57.1700	56.0000	56.31	-0.177%	1,353,195	-0.551%
2025-02-14	56.830	58.5800	56.2700	56.41	-2.590%	1,750,902	-0.727%
2025-02-13	57.410	57.9100	57.2700	57.91	+1.401%	884,257	-3.298%
2025-02-12	57.620	57.8200	56.7200	57.11	-1.704%	593,923	-1.944%
2025-02-11	57.790	58.4000	57.7500	58.10	-0.017%	539,414	-3.614%
2025-02-10	58.570	58.7400	57.9900	58.11	-0.684%	492,942	-3.631%
2025-02-07	59.030	59.0300	58.1800	58.51	-0.881%	480,206	-4.290%
2025-02-06	59.530	59.5300	58.6600	59.03	-0.287%	581,925	-5.133%
2025-02-05	58.600	59.2200	58.0200	59.20	+1.666%	709,951	-5.405%
2025-02-04	57.280	58.4160	57.2800	58.23	+1.375%	499,404	-3.830%
2025-02-03	57.320	58.1500	57.1200	57.44	-1.391%	612,514	-2.507%
2025-01-31	58.840	59.0000	57.8600	58.25	-1.271%	696,732	-3.863%
2025-01-30	59.000	59.4300	58.5700	59.00	+0.924%	399,677	-5.085%
2025-01-29	58.430	59.2900	58.2200	58.46	-0.324%	509,735	-4.208%
2025-01-28	58.970	59.6500	58.3100	58.65	-1.013%	533,847	-4.518%
2025-01-27	58.020	59.3600	57.6300	59.25	+2.936%	511,783	-5.485%
2025-01-24	57.380	57.8450	57.2600	57.56	-0.277%	523,679	-2.710%
2025-01-23	56.710	58.1570	56.2800	57.72	+0.330%	730,349	-2.980%
2025-01-22	57.470	57.8950	56.8800	57.53	-0.588%	732,689	-2.659%
2025-01-21	57.710	58.5700	57.4750	57.87	+0.277%	809,733	-3.231%
2025-01-17	57.650	58.1600	57.1900	57.71	+0.383%	1,229,268	-2.963%
2025-01-16	57.490	58.1300	57.4200	57.49	-0.295%	894,603	-2.592%
2025-01-15	57.720	57.7200	56.7000	57.66	+1.873%	720,981	-2.879%
2025-01-14	55.410	56.9800	55.4100	56.60	+1.964%	1,195,785	-1.060%
2025-01-13	54.000	55.5500	54.0000	55.51	+1.891%	707,132	+0.883%
2025-01-10	53.920	54.5900	53.6000	54.48	-1.017%	1,831,035	+2.790%
2025-01-08	53.600	55.1500	53.6000	55.04	+1.569%	820,260	+1.744%
2025-01-07	53.700	54.5900	53.6800	54.19	+1.101%	714,041	+3.340%
2025-01-06	54.440	54.8700	53.5500	53.60	-2.563%	596,071	+4.478%
2025-01-03	54.690	55.1500	54.5700	55.01	+0.973%	475,790	+1.800%
2025-01-02	54.850	54.9900	54.1400	54.48	+0.073%	438,641	+2.790%
2024-12-31	54.450	54.9400	54.3300	54.44	+0.573%	470,138	+2.866%
2024-12-30	53.990	54.3100	53.4600	54.13	+0.129%	352,221	+3.455%
2024-12-27	53.970	54.5500	53.7900	54.06	-0.662%	478,671	+3.589%
2024-12-26	53.460	54.5700	53.4600	54.42	+1.077%	389,986	+2.903%
2024-12-24	53.360	53.9000	53.0800	53.84	+0.824%	224,554	+4.012%
2024-12-23	53.400	53.6600	52.9650	53.40	+0.263%	474,360	+4.869%
2024-12-20	52.370	53.8850	52.3700	53.26	+0.662%	1,763,496	+5.145%
2024-12-19	52.850	53.4800	52.7200	52.91	+0.341%	715,124	+5.840%
2024-12-18	54.640	55.2100	52.2200	52.73	-3.478%	799,790	+6.201%
2024-12-17	55.030	55.6300	54.5000	54.63	-1.798%	752,435	+2.508%
2024-12-16	55.520	55.9500	55.1000	55.63	+0.797%	830,331	+0.665%
2024-12-13	55.300	55.5200	54.8100	55.19	-0.397%	750,827	+1.468%
2024-12-12	55.600	55.8600	55.3000	55.41	-0.180%	447,792	+1.065%
2024-12-11	55.370	55.7900	55.1500	55.51	+0.635%	539,212	+0.883%
2024-12-10	54.490	55.3600	54.0300	55.16	+0.786%	633,720	+1.523%
2024-12-09	55.850	56.0650	54.5718	54.73	-2.512%	620,882	+2.320%
2024-12-06	56.640	56.8100	56.0100	56.14	-0.461%	518,562	-0.249%
2024-12-05	56.140	56.8200	55.9501	56.40	+0.160%	442,242	-0.709%
2024-12-04	56.890	57.0600	55.9600	56.31	-0.967%	499,187	-0.551%
2024-12-03	57.200	57.3300	56.7300	56.86	-0.281%	753,808	-1.512%
2024-12-02	57.550	57.7800	56.9700	57.02	-1.315%	624,313	-1.789%
2024-11-29	57.870	58.1030	57.6200	57.78	+0.069%	291,099	-3.081%
2024-11-27	58.010	58.5000	57.7100	57.74	-0.017%	467,585	-3.014%
2024-11-26	57.905	58.0500	57.2800	57.75	-0.637%	643,307	-3.030%
2024-11-25	57.530	58.7800	57.3700	58.12	+2.396%	806,172	-3.648%
2024-11-22	56.210	56.9500	56.2100	56.76	+1.484%	651,418	-1.339%
2024-11-21	55.980	56.1700	55.4500	55.93	+0.395%	479,649	+0.125%
2024-11-20	55.580	55.7350	55.1900	55.71	-0.143%	549,178	+0.521%
2024-11-19	55.190	56.0200	55.1900	55.79	-0.375%	832,223	+0.376%
2024-11-18	55.500	56.2100	55.5000	56.00	+0.901%	667,288	0.000%
2024-11-15	55.960	56.4500	55.4250	55.50	-0.287%	972,667	+0.901%
2024-11-14	56.720	57.1650	55.3800	55.66	-2.145%	958,646	+0.611%
2024-11-13	57.390	57.6800	56.7000	56.88	-0.298%	994,414	-1.547%
2024-11-12	56.000	57.0700	55.9600	57.05	+1.875%	774,788	-1.840%
2024-11-11	55.710	56.1300	55.4200	56.00	+1.321%	1,107,294	0.000%
2024-11-08	55.380	55.8800	55.1310	55.27	-0.036%	533,734	+1.321%
2024-11-07	56.210	56.2100	54.7800	55.29	-2.020%	730,133	+1.284%
2024-11-06	56.560	57.1800	54.1000	56.43	+5.182%	1,072,824	-0.762%
2024-11-05	53.630	54.1250	53.2268	53.65	-0.850%	1,496,929	+4.380%
2024-11-04	54.010	54.9900	53.9400	54.11	+0.632%	1,488,295	+3.493%
2024-11-01	57.500	57.7775	53.4600	53.77	-10.398%	1,942,510	+4.147%
2024-10-31	60.800	61.0050	59.9800	60.01	-1.623%	535,387	-6.682%
2024-10-30	60.820	61.7600	60.7550	61.00	+0.164%	713,965	-8.197%
2024-10-29	60.410	60.9800	60.3349	60.90	-0.311%	553,090	-8.046%
2024-10-28	60.820	61.4625	60.8200	61.09	+1.042%	384,732	-8.332%
2024-10-25	62.000	62.0000	60.3600	60.46	-1.787%	423,569	-7.377%
2024-10-24	61.690	61.9900	61.3100	61.56	-0.388%	815,520	-9.032%
2024-10-23	61.950	62.2600	61.3300	61.80	-0.739%	370,782	-9.385%
2024-10-22	62.130	62.4500	61.9350	62.26	-0.224%	553,232	-10.055%
2024-10-21	63.720	63.9300	62.3900	62.40	-2.424%	333,003	-10.256%
2024-10-18	65.190	65.1900	63.8900	63.95	-1.464%	434,394	-12.432%
2024-10-17	64.760	64.9800	64.3000	64.90	+0.558%	510,102	-13.713%
2024-10-16	64.220	64.7260	64.0300	64.54	+1.287%	518,094	-13.232%
2024-10-15	63.750	64.4200	63.4800	63.72	+0.441%	757,627	-12.116%
2024-10-14	63.350	63.5800	62.9800	63.44	+0.095%	358,717	-11.728%
2024-10-11	62.860	63.8800	62.8600	63.38	+1.068%	269,966	-11.644%
2024-10-10	63.000	63.1800	62.1700	62.71	-0.791%	329,361	-10.700%
2024-10-09	63.040	63.9200	62.9300	63.21	+0.095%	251,785	-11.406%
2024-10-08	63.330	63.5100	62.8501	63.15	+0.621%	423,287	-11.322%
2024-10-07	63.970	63.9700	62.5400	62.76	-2.213%	301,125	-10.771%
2024-10-04	64.330	64.5100	63.5900	64.18	+1.454%	322,840	-12.745%
2024-10-03	63.360	63.8300	62.8900	63.26	-0.628%	430,424	-11.476%
2024-10-02	63.360	63.9400	63.2600	63.66	-0.251%	538,794	-12.033%
2024-10-01	64.120	64.2750	63.1700	63.82	-0.731%	262,867	-12.253%
2024-09-30	63.980	64.5400	63.4800	64.29	+0.658%	345,095	-12.895%
2024-09-27	64.250	64.8800	63.6800	63.87	+0.821%	319,515	-12.322%
2024-09-26	63.720	63.9800	63.3100	63.35	+0.190%	285,128	-11.602%
2024-09-25	63.410	63.6200	62.5900	63.23	-0.300%	277,160	-11.434%
2024-09-24	64.070	64.4400	63.3600	63.42	-1.215%	364,497	-11.700%
2024-09-23	63.680	64.4950	63.4700	64.20	+1.071%	328,938	-12.773%
2024-09-20	64.210	64.2100	63.2700	63.52	-1.580%	1,287,781	-11.839%
2024-09-19	65.320	65.3350	63.5000	64.54	+0.404%	365,560	-13.232%
2024-09-18	63.850	65.0800	63.5400	64.28	+1.244%	431,835	-12.881%
2024-09-17	64.680	64.7600	63.4400	63.49	-1.290%	464,990	-11.797%
2024-09-16	64.090	64.5400	63.7400	64.32	+0.942%	341,067	-12.935%
2024-09-13	62.820	63.9200	62.6800	63.72	+2.741%	344,769	-12.116%
2024-09-12	61.940	62.5700	61.6000	62.02	+0.388%	552,766	-9.707%
2024-09-11	62.400	62.4850	60.7400	61.78	-1.859%	379,270	-9.356%
2024-09-10	62.410	63.0600	61.9000	62.95	+0.575%	399,626	-11.041%
2024-09-09	62.760	63.1850	61.9000	62.59	-0.064%	534,294	-10.529%
2024-09-06	63.600	64.2000	62.5600	62.63	-1.292%	378,282	-10.586%
2024-09-05	64.620	64.6900	62.9900	63.45	-1.137%	538,304	-11.742%
2024-09-04	63.450	64.4400	63.4100	64.18	+1.087%	377,723	-12.745%
2024-09-03	63.500	64.4400	63.0400	63.49	-1.244%	445,912	-11.797%
2024-08-30	63.490	64.4200	63.4850	64.29	+0.926%	267,896	-12.895%
2024-08-29	64.030	64.0500	63.5300	63.70	+0.331%	204,321	-12.088%
2024-08-28	62.960	63.8900	62.9300	63.49	+0.618%	169,457	-11.797%
2024-08-27	62.540	63.3100	62.4250	63.10	+0.254%	351,937	-11.252%
2024-08-26	63.550	63.7846	62.8900	62.94	+0.032%	367,753	-11.026%
2024-08-23	62.130	63.5500	61.7900	62.92	+1.994%	420,513	-10.998%
2024-08-22	61.760	62.1200	61.3600	61.69	-0.032%	223,306	-9.224%
2024-08-21	61.390	61.7700	60.7600	61.71	+0.800%	254,802	-9.253%
2024-08-20	61.480	61.4800	60.8250	61.22	-0.568%	397,041	-8.527%
2024-08-19	61.070	61.6100	61.0000	61.57	+1.017%	245,960	-9.047%
2024-08-16	60.510	61.2950	60.3450	60.95	+0.794%	436,293	-8.121%
2024-08-15	60.400	60.6800	59.5675	60.47	+2.059%	335,783	-7.392%
2024-08-14	59.370	59.4300	58.6550	59.25	+0.169%	379,345	-5.485%
2024-08-13	58.700	59.1900	58.3700	59.15	+1.371%	355,926	-5.325%
2024-08-12	59.900	59.9100	58.2200	58.35	-2.376%	346,440	-4.027%
2024-08-09	59.510	59.9100	59.3800	59.77	+0.538%	432,984	-6.308%
2024-08-08	59.180	59.8200	59.1100	59.45	+1.278%	256,719	-5.803%
2024-08-07	59.550	59.7200	58.5700	58.70	-0.475%	324,552	-4.600%
2024-08-06	58.510	59.4200	58.0200	58.98	+0.700%	401,224	-5.053%
2024-08-05	59.350	59.3500	57.4700	58.57	-2.302%	656,242	-4.388%
2024-08-02	59.660	62.0200	58.2800	59.95	-2.122%	735,617	-6.589%
2024-08-01	62.970	63.7700	60.6300	61.25	-2.530%	613,155	-8.571%
2024-07-31	62.940	64.0500	62.2000	62.84	+0.448%	529,676	-10.885%
2024-07-30	62.230	63.0400	62.2300	62.56	+0.952%	529,268	-10.486%
2024-07-29	62.980	63.1500	61.8500	61.97	-1.400%	616,744	-9.634%
2024-07-26	62.780	62.9950	62.0000	62.85	+1.224%	638,798	-10.899%
2024-07-25	60.980	62.8900	60.9050	62.09	+2.577%	670,927	-9.808%
2024-07-24	60.990	61.5600	60.4800	60.53	-1.111%	441,048	-7.484%
2024-07-23	60.920	61.6800	60.3850	61.21	+0.476%	617,404	-8.512%
2024-07-22	60.600	61.0000	60.3200	60.92	+0.528%	700,351	-8.076%
2024-07-19	60.860	60.9700	60.2700	60.60	-0.394%	427,020	-7.591%
2024-07-18	60.870	61.7400	60.7000	60.84	-0.864%	569,835	-7.955%
2024-07-17	61.160	62.0600	61.1600	61.37	+0.016%	615,224	-8.750%
2024-07-16	60.160	61.9000	59.8500	61.36	+2.557%	760,704	-8.735%
2024-07-15	59.270	60.4200	59.1300	59.83	+1.890%	528,270	-6.401%
2024-07-12	58.060	59.1100	57.9300	58.72	+2.015%	568,637	-4.632%
2024-07-11	56.600	57.8100	56.3000	57.56	+3.117%	436,602	-2.710%
2024-07-10	55.350	55.9900	55.3300	55.82	+1.197%	361,799	+0.322%
2024-07-09	55.090	55.7900	54.8600	55.16	+0.382%	350,949	+1.523%
2024-07-08	55.700	56.1500	54.9300	54.95	-0.830%	404,875	+1.911%
2024-07-05	55.650	55.9650	55.4000	55.41	-0.930%	284,521	+1.065%
2024-07-03	56.700	56.7000	55.8500	55.93	-1.149%	172,489	+0.125%
2024-07-02	55.700	56.6800	55.5850	56.58	+1.543%	369,918	-1.025%
2024-07-01	56.410	56.4700	55.5200	55.72	-0.836%	448,217	+0.503%
2024-06-28	56.420	56.7700	55.9200	56.19	+0.573%	1,142,117	-0.338%
2024-06-27	55.760	55.9000	55.4700	55.87	+0.108%	406,116	+0.233%
2024-06-26	56.550	56.5500	55.6500	55.81	-1.309%	474,901	+0.340%
2024-06-25	57.310	57.3100	56.2000	56.55	-1.378%	492,352	-0.973%
2024-06-24	56.890	57.6800	56.8025	57.34	+1.290%	269,253	-2.337%
2024-06-21	56.580	56.7550	56.0400	56.61	+0.195%	1,067,217	-1.078%
2024-06-20	55.490	56.5100	55.4900	56.50	+0.947%	280,957	-0.885%
2024-06-18	55.660	56.0650	55.3700	55.97	+0.431%	334,008	+0.054%
2024-06-17	54.470	55.9050	54.4700	55.73	+1.586%	300,408	+0.484%
2024-06-14	54.990	55.5300	54.6900	54.86	-1.843%	312,938	+2.078%
2024-06-13	56.390	56.6000	55.4300	55.89	-1.202%	509,769	+0.197%
2024-06-12	56.210	57.0900	56.0200	56.57	+2.798%	456,646	-1.008%
2024-06-11	55.720	55.7200	54.8400	55.03	-1.767%	360,201	+1.763%
2024-06-10	55.810	56.1100	55.2600	56.02	-0.797%	524,864	-0.036%
2024-06-07	56.600	56.8700	56.0900	56.47	-0.546%	439,753	-0.832%
2024-06-06	57.290	57.6600	56.4800	56.78	-1.132%	337,103	-1.374%
2024-06-05	57.260	57.5400	56.6400	57.43	+0.578%	387,589	-2.490%
2024-06-04	57.310	58.2100	56.9800	57.10	-1.160%	396,621	-1.926%
2024-06-03	57.410	57.8100	56.8800	57.77	+1.887%	517,913	-3.064%
2024-05-31	56.280	56.7000	56.0200	56.70	+0.585%	558,710	-1.235%
2024-05-30	55.560	56.4400	55.5600	56.37	+2.305%	398,193	-0.656%
2024-05-29	55.040	55.3100	54.7300	55.10	-0.864%	463,390	+1.633%
2024-05-28	56.290	56.5800	55.4500	55.58	-1.086%	455,541	+0.756%
2024-05-24	55.880	56.4100	55.8700	56.19	+0.880%	288,084	-0.338%
2024-05-23	56.350	56.4400	55.4900	55.70	-0.854%	445,480	+0.539%
2024-05-22	56.040	56.6600	55.8600	56.18	-0.213%	311,039	-0.320%
2024-05-21	55.820	56.3900	55.8200	56.30	+0.752%	301,259	-0.533%
2024-05-20	56.660	57.0000	55.7200	55.88	-1.672%	436,633	+0.215%
2024-05-17	56.820	57.1100	56.2950	56.83	+0.318%	318,330	-1.460%
2024-05-16	56.390	56.7700	56.1700	56.65	+0.372%	331,401	-1.147%
2024-05-15	56.440	56.6500	56.2200	56.44	+0.481%	324,910	-0.780%
2024-05-14	56.610	56.6100	55.6500	56.17	-0.319%	500,807	-0.303%
2024-05-13	57.000	57.1000	56.1550	56.35	-0.670%	277,728	-0.621%
2024-05-10	56.720	56.8500	56.4220	56.73	+0.354%	488,356	-1.287%
2024-05-09	55.880	56.7000	55.8800	56.53	+0.928%	519,401	-0.938%
2024-05-08	56.330	56.4900	55.9100	56.01	-0.691%	633,312	-0.018%
2024-05-07	56.010	56.8400	56.0100	56.40	+1.148%	784,746	-0.709%
2024-05-06	55.380	55.7900	54.9000	55.76	+2.237%	627,951	+0.430%
2024-05-03	54.640	55.0500	53.0450	54.54	+0.479%	521,144	+2.677%
2024-05-02	54.060	54.4100	53.2500	54.28	+1.288%	771,155	+3.169%
2024-05-01	53.070	53.9300	53.0300	53.59	+1.170%	1,050,901	+4.497%
2024-04-30	53.380	53.7300	52.8500	52.97	-1.323%	473,953	+5.720%
2024-04-29	54.100	54.4150	53.6400	53.68	-0.556%	382,841	+4.322%
2024-04-26	53.860	54.1800	53.7800	53.98	+0.223%	488,246	+3.742%
2024-04-25	53.830	54.0000	53.1400	53.86	-0.572%	388,308	+3.973%
2024-04-24	53.850	54.2500	53.6600	54.17	+0.037%	522,123	+3.378%
2024-04-23	53.920	54.4400	53.5100	54.15	+0.445%	704,202	+3.416%
2024-04-22	53.800	54.1300	53.2300	53.91	+0.842%	330,503	+3.877%
2024-04-19	52.690	53.4900	52.6900	53.46	+1.500%	499,661	+4.751%
2024-04-18	52.420	53.1250	52.4200	52.67	+0.650%	353,555	+6.322%
2024-04-17	53.090	53.2100	52.3300	52.33	-0.646%	325,173	+7.013%
2024-04-16	52.890	52.9700	52.3100	52.67	-1.145%	346,206	+6.322%
2024-04-15	53.950	54.2100	52.8400	53.28	-0.708%	334,938	+5.105%
2024-04-12	53.470	53.8950	53.3300	53.66	-0.685%	334,561	+4.361%
2024-04-11	54.110	54.2750	53.7200	54.03	-0.111%	536,749	+3.646%
2024-04-10	55.370	55.3700	53.5700	54.09	-3.789%	556,720	+3.531%
2024-04-09	56.860	57.0500	56.1700	56.22	-1.039%	393,348	-0.391%
2024-04-08	56.990	57.1800	56.6800	56.81	+0.141%	304,984	-1.426%
2024-04-05	56.790	57.3000	56.4750	56.73	+0.496%	349,433	-1.287%
2024-04-04	58.880	58.8800	56.3250	56.45	-2.974%	483,569	-0.797%
2024-04-03	57.800	58.7300	57.3308	58.18	-0.615%	560,655	-3.747%
2024-04-02	58.380	59.0880	58.0000	58.54	-0.561%	549,021	-4.339%
2024-04-01	59.370	59.5050	58.5300	58.87	-1.075%	503,197	-4.875%
2024-03-28	59.130	59.9000	59.1300	59.51	+0.796%	457,552	-5.898%
2024-03-27	57.720	59.1000	57.7200	59.04	+2.518%	433,924	-5.149%
2024-03-26	58.310	58.4200	57.4500	57.59	-0.621%	556,713	-2.761%
2024-03-25	57.500	58.5600	57.5000	57.95	+0.433%	354,047	-3.365%
2024-03-22	58.420	58.5950	57.4950	57.70	-1.317%	454,520	-2.946%
2024-03-21	58.210	58.6700	57.7800	58.47	+0.758%	689,984	-4.224%
2024-03-20	55.780	58.5450	55.7050	58.03	+3.885%	689,249	-3.498%
2024-03-19	54.480	55.8850	54.4800	55.86	+2.646%	646,320	+0.251%
2024-03-18	55.170	55.5400	54.3800	54.42	-1.645%	418,332	+2.903%
2024-03-15	55.010	55.8800	54.8500	55.33	+0.018%	2,099,526	+1.211%
2024-03-14	55.750	56.2800	54.9700	55.32	-1.002%	431,208	+1.229%
2024-03-13	55.620	56.3600	55.5400	55.88	+0.395%	563,933	+0.215%
2024-03-12	55.200	55.9800	55.1300	55.66	+0.018%	505,726	+0.611%
2024-03-11	53.660	55.7300	53.6600	55.65	+3.132%	630,993	+0.629%
2024-03-08	54.410	54.9400	53.8800	53.96	-0.019%	401,888	+3.781%
2024-03-07	54.250	54.8600	53.7700	53.97	+0.241%	469,682	+3.761%
2024-03-06	53.830	54.5400	53.5400	53.84	+0.317%	489,572	+4.012%
2024-03-05	53.420	54.1200	53.1700	53.67	+0.224%	474,410	+4.341%
2024-03-04	53.620	54.6300	53.4200	53.55	-0.037%	390,580	+4.575%
2024-03-01	53.460	53.6900	53.2250	53.57	0.000%	403,996	+4.536%
2024-02-29	53.980	53.9800	52.8800	53.57	+0.337%	558,184	+4.536%
2024-02-28	52.310	53.8200	52.3100	53.39	+1.541%	494,531	+4.889%
2024-02-27	52.490	52.7250	52.1550	52.58	+0.516%	310,247	+6.504%
2024-02-26	52.450	52.9000	52.2800	52.31	-1.078%	349,490	+7.054%
2024-02-23	52.310	53.4400	52.3050	52.88	+1.090%	349,625	+5.900%
2024-02-22	52.680	52.8150	51.9900	52.31	-0.721%	529,552	+7.054%
2024-02-21	52.120	52.8400	51.9323	52.69	+1.444%	451,102	+6.282%
2024-02-20	51.830	52.2900	51.6900	51.94	-0.802%	569,092	+7.817%
2024-02-16	53.280	53.4050	52.3300	52.36	-2.076%	748,282	+6.952%
2024-02-15	52.600	53.5050	52.3412	53.47	+2.433%	730,040	+4.732%
2024-02-14	52.250	52.3250	51.4300	52.20	+0.909%	758,242	+7.280%
2024-02-13	52.110	52.8800	51.3200	51.73	-2.507%	876,612	+8.254%
2024-02-12	52.170	53.4200	52.1600	53.06	+2.531%	972,243	+5.541%
2024-02-09	54.620	54.6200	50.6550	51.75	-2.192%	1,089,772	+8.213%
2024-02-08	52.970	53.1900	52.0500	52.91	-0.433%	711,005	+5.840%
2024-02-07	53.930	53.9300	53.0200	53.14	-1.355%	516,524	+5.382%
2024-02-06	53.540	54.3300	53.5400	53.87	+0.598%	567,517	+3.954%
2024-02-05	54.270	54.2700	53.0700	53.55	-2.120%	350,662	+4.575%
2024-02-02	54.720	55.3100	54.6800	54.71	-0.762%	464,449	+2.358%
2024-02-01	55.160	55.3000	54.1550	55.13	-0.054%	485,717	+1.578%
2024-01-31	56.210	56.4500	55.0850	55.16	-1.868%	511,279	+1.523%
2024-01-30	55.520	56.3000	55.5200	56.21	+1.006%	311,784	-0.374%
2024-01-29	55.420	55.7500	55.2300	55.65	+0.090%	378,533	+0.629%
2024-01-26	55.560	55.7799	55.2300	55.60	+0.579%	333,339	+0.719%
2024-01-25	55.630	55.7600	54.6700	55.28	+0.436%	387,281	+1.302%
2024-01-24	55.060	55.5400	54.8400	55.04	+0.806%	316,289	+1.744%
2024-01-23	55.320	55.5600	54.5400	54.60	-1.051%	549,102	+2.564%
2024-01-22	55.720	55.9900	55.0100	55.18	-0.054%	579,545	+1.486%
2024-01-19	53.760	55.2200	53.5300	55.21	+3.235%	767,304	+1.431%

.dark-mode .Gt7JRH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gt7JRH{ color: #333333; background-color: white; border: 2px solid #333333; }ESNTEssent Group LTDstock NYSE

ESNT
Essent Group LTD
stock NYSE