Dark

ESNT
Essent Group LTD
stock NYSE

At Close

Sep 21, 2026 3:59:51 PM EDT

66.47USD-1.072%(-0.72)562,455

57.43Bid 75.96Ask 18.53Spread

Pre-market

Sep 18, 2026 9:25:30 AM EDT

66.70USD-0.729%(-0.49)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

66.47USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	67.7100	68.0000	66.4600	66.4700	-1.072%	562,455	0.000%
2026-09-18	66.6600	67.3800	66.6500	67.1900	-0.459%	2,330,590	-1.072%
2026-09-17	68.0000	68.4700	67.3150	67.5000	-0.472%	669,752	-1.526%
2026-09-16	67.9500	68.6800	67.1600	67.8200	-0.572%	826,606	-1.991%
2026-09-15	68.2900	68.9500	66.2200	68.2100	-0.858%	1,137,982	-2.551%
2026-09-14	68.7300	69.1900	68.1900	68.8000	+0.909%	554,071	-3.387%
2026-09-11	69.0500	69.0500	67.9200	68.1800	-0.234%	579,949	-2.508%
2026-09-10	68.7800	68.7800	67.5000	68.3400	-0.335%	528,549	-2.736%
2026-09-09	68.3800	68.7200	67.8750	68.5700	+0.190%	472,066	-3.063%
2026-09-08	68.7600	69.0688	68.2550	68.4400	-1.070%	453,434	-2.878%
2026-09-04	69.4400	69.4400	68.7100	69.1800	-0.646%	897,602	-3.917%
2026-09-03	69.5900	70.0650	69.1650	69.6300	+0.957%	626,775	-4.538%
2026-09-02	68.5200	69.4750	68.0600	68.9700	+1.292%	565,124	-3.625%
2026-09-01	67.7900	68.6259	67.7900	68.0900	+0.784%	533,878	-2.379%
2026-08-31	68.1500	68.6100	66.6500	67.5600	-1.945%	670,831	-1.613%
2026-08-28	69.5000	69.5000	68.8000	68.9000	-0.534%	631,266	-3.527%
2026-08-27	69.0200	69.5000	68.4500	69.2700	-0.460%	504,641	-4.042%
2026-08-26	68.6400	69.5900	68.6400	69.5900	+0.855%	786,060	-4.483%
2026-08-25	68.4900	69.1700	68.3300	69.0000	+0.774%	422,311	-3.667%
2026-08-24	68.3300	69.4100	68.0200	68.4700	+0.588%	436,715	-2.921%
2026-08-21	68.9500	69.0150	67.8900	68.0700	-0.671%	468,461	-2.351%
2026-08-20	68.3900	69.1400	68.3000	68.5300	-0.739%	438,256	-3.006%
2026-08-19	69.7800	70.2300	69.0100	69.0400	-0.776%	804,248	-3.722%
2026-08-18	70.0000	70.3700	69.3150	69.5800	+0.216%	668,187	-4.470%
2026-08-17	69.1500	69.5400	68.7100	69.4300	-0.201%	485,284	-4.263%
2026-08-14	69.1700	69.7200	68.9650	69.5700	+0.419%	368,926	-4.456%
2026-08-13	68.8600	69.6500	68.2100	69.2800	+1.465%	537,572	-4.056%
2026-08-12	67.4900	68.9500	67.3350	68.2800	+0.976%	650,577	-2.651%
2026-08-11	67.4900	68.7145	67.4900	67.6200	+0.015%	757,496	-1.701%
2026-08-10	68.2500	69.3300	67.4100	67.6100	-1.615%	695,632	-1.686%
2026-08-07	65.5900	70.0000	64.9000	68.7200	+4.900%	941,837	-3.274%
2026-08-06	66.3500	66.3500	64.9300	65.5100	-1.504%	392,130	+1.465%
2026-08-05	66.3600	66.7300	65.6500	66.5100	-0.240%	602,101	-0.060%
2026-08-04	66.2700	67.1500	66.0900	66.6700	-0.090%	433,505	-0.300%
2026-08-03	66.2100	67.5200	66.2100	66.7300	+1.167%	411,391	-0.390%
2026-07-31	66.2700	67.0650	65.7400	65.9600	-0.752%	446,170	+0.773%
2026-07-30	67.9700	68.6200	65.8800	66.4600	-2.437%	480,300	+0.015%
2026-07-29	66.9500	68.6075	66.9500	68.1200	+1.098%	581,972	-2.422%
2026-07-28	66.8300	67.7100	66.7000	67.3800	+1.522%	680,107	-1.351%
2026-07-27	66.0500	66.6500	65.9800	66.3700	+0.943%	383,587	+0.151%
2026-07-24	64.6300	65.8100	64.4400	65.7500	+2.065%	353,420	+1.095%
2026-07-23	64.4800	64.7350	63.7800	64.4200	-0.984%	389,086	+3.182%
2026-07-22	65.7300	65.7500	64.7600	65.0600	-0.641%	474,511	+2.167%
2026-07-21	65.5700	66.0800	65.1000	65.4800	-1.043%	388,341	+1.512%
2026-07-20	66.6500	66.8800	66.0200	66.1700	-0.809%	355,680	+0.453%
2026-07-17	66.4300	67.4650	66.2100	66.7100	+0.649%	474,839	-0.360%
2026-07-16	64.0500	66.3000	64.0500	66.2800	+4.214%	696,985	+0.287%
2026-07-15	64.7400	65.2300	63.0100	63.6000	-2.169%	627,504	+4.513%
2026-07-14	64.8000	65.7850	64.4300	65.0100	+0.123%	662,689	+2.246%
2026-07-13	64.3600	65.1900	64.3200	64.9300	+0.886%	435,299	+2.372%
2026-07-10	64.4500	64.6800	63.7300	64.3600	-0.217%	391,920	+3.278%
2026-07-09	63.9900	64.7600	63.7500	64.5000	+0.608%	760,792	+3.054%
2026-07-08	64.4800	64.5000	63.5450	64.1100	-0.759%	922,008	+3.681%
2026-07-07	64.9500	65.6900	64.4950	64.6000	+0.108%	526,651	+2.895%
2026-07-06	64.7900	65.1900	64.4500	64.5300	-0.493%	433,090	+3.006%
2026-07-02	64.5700	65.0000	63.2100	64.8500	+0.511%	600,140	+2.498%
2026-07-01	64.4400	64.5600	63.6700	64.5200	+0.373%	1,134,836	+3.022%
2026-06-30	65.0000	65.0600	64.1500	64.2800	-0.848%	1,066,459	+3.407%
2026-06-29	63.2200	64.8400	62.3600	64.8300	+1.281%	1,048,277	+2.530%
2026-06-26	62.3200	64.0100	61.6500	64.0100	+3.492%	3,572,120	+3.843%
2026-06-25	61.8100	63.2100	61.6550	61.8500	+0.243%	624,781	+7.470%
2026-06-24	59.9000	61.8300	59.4300	61.7000	+3.212%	1,239,895	+7.731%
2026-06-23	59.4700	59.8700	59.2200	59.7800	+1.442%	584,576	+11.191%
2026-06-22	58.8100	59.3200	58.6800	58.9300	+0.821%	671,777	+12.795%
2026-06-18	59.2300	59.4100	57.9400	58.4500	-1.033%	2,893,443	+13.721%
2026-06-17	59.1500	59.6200	58.1800	59.0600	-0.939%	889,470	+12.547%
2026-06-16	58.6200	59.6300	58.4500	59.6200	+2.440%	604,057	+11.489%
2026-06-15	58.5600	58.9000	58.0650	58.2000	-0.308%	717,861	+14.210%
2026-06-12	58.0200	58.8300	57.8800	58.3800	+0.777%	449,949	+13.857%
2026-06-11	59.0900	59.0900	57.8000	57.9300	-1.496%	518,251	+14.742%
2026-06-10	58.3500	59.1600	58.0500	58.8100	+1.783%	904,144	+13.025%
2026-06-09	57.2700	58.1850	57.2300	57.7800	+1.672%	739,334	+15.040%
2026-06-08	57.4400	58.0100	56.8300	56.8300	-1.062%	583,361	+16.963%
2026-06-05	57.6100	57.9300	56.1500	57.4400	+0.472%	2,483,900	+15.721%
2026-06-04	57.3800	57.8100	56.6200	57.1700	+2.382%	784,252	+16.267%
2026-06-03	55.5600	56.5000	55.3400	55.8400	-0.623%	1,085,945	+19.037%
2026-06-02	56.6400	57.4450	56.1700	56.1900	-0.847%	968,762	+18.295%
2026-06-01	57.2100	57.8300	56.6500	56.6700	-2.107%	852,644	+17.293%
2026-05-29	58.2300	58.8000	57.8700	57.8900	-0.771%	738,178	+14.821%
2026-05-28	59.3300	59.5750	58.2400	58.3400	-1.867%	618,587	+13.936%
2026-05-27	60.4400	60.7500	59.1940	59.4500	-1.589%	826,982	+11.808%
2026-05-26	60.7500	61.0600	60.3500	60.4100	-0.609%	551,032	+10.031%
2026-05-22	61.6600	62.0000	60.6700	60.7800	-1.809%	465,808	+9.362%
2026-05-21	61.5400	62.0000	60.7950	61.9000	-0.242%	651,522	+7.383%
2026-05-20	60.9800	62.1100	60.6700	62.0500	+1.989%	546,987	+7.123%
2026-05-19	61.9900	62.0000	60.5800	60.8400	-1.982%	641,852	+9.254%
2026-05-18	60.9000	62.2100	60.8650	62.0700	+2.748%	432,003	+7.089%
2026-05-15	60.4900	60.7200	59.6500	60.4100	+0.432%	784,539	+10.031%
2026-05-14	60.4700	60.9300	59.7600	60.1500	+0.350%	567,987	+10.507%
2026-05-13	60.3200	60.6600	59.4500	59.9400	-1.528%	728,766	+10.894%
2026-05-12	61.5500	61.6450	60.1400	60.8700	-0.976%	723,336	+9.200%
2026-05-11	63.3800	63.3800	60.7500	61.4700	-2.629%	912,425	+8.134%
2026-05-08	63.4400	63.7800	62.0050	63.1300	+2.517%	655,714	+5.291%
2026-05-07	61.0100	62.1100	60.7100	61.5800	+0.277%	988,209	+7.941%
2026-05-06	60.3900	61.6300	60.3900	61.4100	+2.061%	1,260,640	+8.240%
2026-05-05	60.1800	60.8950	59.8950	60.1700	+0.067%	673,736	+10.470%
2026-05-04	59.5600	60.7500	59.5600	60.1300	+0.167%	695,670	+10.544%
2026-05-01	60.8900	61.2300	59.2800	60.0300	-0.810%	790,647	+10.728%
2026-04-30	63.4000	63.4600	60.4700	60.5200	-5.378%	1,164,951	+9.831%
2026-04-29	64.0400	64.9500	63.6000	63.9600	-0.513%	665,705	+3.924%
2026-04-28	65.0100	65.2000	64.0450	64.2900	-0.031%	509,871	+3.391%
2026-04-27	63.5500	64.6600	63.5500	64.3100	+1.085%	486,145	+3.359%
2026-04-24	64.3100	64.5400	63.3100	63.6200	-1.441%	706,718	+4.480%
2026-04-23	63.4700	64.8300	63.0850	64.5500	+2.217%	545,003	+2.974%
2026-04-22	63.0700	63.3950	62.8000	63.1500	-0.032%	441,361	+5.257%
2026-04-21	63.1700	63.7100	62.5405	63.1700	+0.798%	746,725	+5.224%
2026-04-20	62.0600	63.1600	62.0600	62.6700	+0.999%	608,050	+6.064%
2026-04-17	61.4000	63.0050	61.4000	62.0500	+1.922%	740,784	+7.123%
2026-04-16	60.8200	61.7000	60.6400	60.8800	+0.115%	443,705	+9.182%
2026-04-15	60.8100	61.1900	60.2600	60.8100	-0.148%	524,940	+9.308%
2026-04-14	60.8200	61.1550	60.5050	60.9000	-0.262%	361,937	+9.146%
2026-04-13	60.4000	61.0700	60.0650	61.0600	+0.909%	538,366	+8.860%
2026-04-10	61.3700	61.6650	60.3400	60.5100	-1.658%	481,959	+9.850%
2026-04-09	60.8300	61.9600	60.8300	61.5300	+0.621%	567,983	+8.029%
2026-04-08	60.4300	61.2700	60.2650	61.1500	+2.002%	755,850	+8.700%
2026-04-07	59.4800	60.2450	59.4800	59.9500	+0.486%	517,671	+10.876%
2026-04-06	58.6000	59.7500	58.5500	59.6600	+0.845%	456,303	+11.415%
2026-04-02	58.0900	59.2050	58.0000	59.1600	+1.562%	451,153	+12.356%
2026-04-01	58.2300	58.6800	57.9700	58.2500	-0.325%	446,774	+14.112%
2026-03-31	58.7900	58.7900	57.7900	58.4400	+0.412%	596,384	+13.741%
2026-03-30	58.1000	58.5700	57.6700	58.2000	+0.797%	684,494	+14.210%
2026-03-27	58.2700	58.3900	57.6700	57.7400	-1.451%	541,543	+15.120%
2026-03-26	57.7400	58.7800	57.7400	58.5900	+1.104%	519,192	+13.449%
2026-03-25	57.8800	58.0550	56.7300	57.9500	+0.941%	574,208	+14.702%
2026-03-24	57.1900	58.0300	57.1900	57.4100	-0.451%	596,784	+15.781%
2026-03-23	58.3200	58.6800	57.5100	57.6700	+0.892%	1,146,134	+15.259%
2026-03-20	57.8700	57.8700	56.8900	57.1600	-1.227%	1,864,889	+16.288%
2026-03-19	57.6400	58.3800	57.0900	57.8700	-0.104%	809,086	+14.861%
2026-03-18	57.9300	58.6450	57.6500	57.9300	-0.907%	742,722	+14.742%
2026-03-17	58.4900	58.7800	58.1800	58.4600	+0.897%	762,738	+13.702%
2026-03-16	58.4800	59.0100	57.9000	57.9400	-0.258%	600,465	+14.722%
2026-03-13	57.7900	58.4500	57.5900	58.0900	+0.693%	659,654	+14.426%
2026-03-12	56.7500	57.7500	56.7200	57.6900	+0.226%	804,109	+15.219%
2026-03-11	58.2500	58.6500	57.2500	57.5600	-1.303%	1,045,938	+15.479%
2026-03-10	58.9900	59.3250	58.2500	58.3200	-1.636%	863,508	+13.975%
2026-03-09	58.9100	59.5750	58.2900	59.2900	+0.305%	489,122	+12.110%
2026-03-06	58.7100	59.5000	57.7000	59.1100	-0.672%	776,041	+12.451%
2026-03-05	59.7900	60.0900	59.3900	59.5100	-1.326%	749,364	+11.696%
2026-03-04	60.0600	60.7800	59.6600	60.3100	+0.199%	588,862	+10.214%
2026-03-03	60.5500	60.8150	59.5300	60.1900	-1.859%	657,197	+10.434%
2026-03-02	59.9300	61.6950	59.9300	61.3300	+0.805%	553,338	+8.381%
2026-02-27	61.2100	61.3050	60.6700	60.8400	-0.686%	1,050,205	+9.254%
2026-02-26	60.9000	61.4700	60.5100	61.2600	+1.340%	590,603	+8.505%
2026-02-25	59.8600	60.5250	59.3900	60.4500	+1.460%	735,300	+9.959%
2026-02-24	59.0100	59.9300	58.7900	59.5800	+0.744%	926,741	+11.564%
2026-02-23	60.3000	60.4950	58.8000	59.1400	-2.021%	821,373	+12.394%
2026-02-20	60.8200	60.9200	59.7900	60.3600	+0.232%	1,151,878	+10.123%
2026-02-19	61.1600	61.3850	59.4200	60.2200	-1.682%	1,089,936	+10.379%
2026-02-18	62.4200	62.9300	61.1650	61.2500	-1.511%	1,138,178	+8.522%
2026-02-17	61.6100	62.6400	61.1800	62.1900	+1.254%	1,233,914	+6.882%
2026-02-13	62.4800	63.7950	60.3700	61.4200	-6.429%	1,506,439	+8.222%
2026-02-12	65.9300	66.0700	65.0400	65.6400	+0.198%	739,888	+1.264%
2026-02-11	64.6000	65.9050	64.4150	65.5100	+1.977%	466,476	+1.465%
2026-02-10	63.8300	64.4950	63.7000	64.2400	+0.469%	344,221	+3.471%
2026-02-09	65.1200	65.1250	63.8400	63.9400	-2.053%	373,903	+3.957%
2026-02-06	65.4900	66.3600	65.2250	65.2800	+0.077%	859,161	+1.823%
2026-02-05	64.7000	65.4900	64.2100	65.2300	+1.620%	647,249	+1.901%
2026-02-04	63.1500	65.0000	63.1500	64.1900	+1.808%	542,961	+3.552%
2026-02-03	62.5600	63.4200	60.9200	63.0500	-1.005%	670,665	+5.424%
2026-02-02	63.1500	63.8000	62.6500	63.6900	+1.224%	524,894	+4.365%
2026-01-30	62.9900	63.4100	62.3700	62.9200	-0.913%	706,947	+5.642%
2026-01-29	62.2100	63.5000	62.2100	63.5000	+2.238%	582,418	+4.677%
2026-01-28	61.9400	62.8600	61.7800	62.1100	-0.225%	553,974	+7.020%
2026-01-27	61.9500	62.2600	61.6900	62.2500	+0.209%	431,277	+6.779%
2026-01-26	61.1500	62.3599	61.1500	62.1200	+2.003%	526,610	+7.003%
2026-01-23	61.7800	62.0250	60.5150	60.9000	-2.279%	532,768	+9.146%
2026-01-22	61.8500	62.3400	61.4800	62.3200	+1.235%	622,772	+6.659%
2026-01-21	60.4200	61.7400	60.4200	61.5600	+1.250%	1,078,933	+7.976%
2026-01-20	60.4500	61.3300	60.2900	60.8000	-0.230%	1,183,996	+9.326%
2026-01-16	60.9300	61.7200	60.4900	60.9400	-0.311%	1,185,789	+9.074%
2026-01-15	62.5700	62.5700	60.6100	61.1300	+0.841%	711,389	+8.735%
2026-01-14	59.0700	61.1200	58.8912	60.6200	+3.025%	1,533,846	+9.650%
2026-01-13	62.1800	62.2950	58.6050	58.8400	-5.569%	1,138,090	+12.967%
2026-01-12	63.6500	63.7800	62.1500	62.3100	-2.823%	716,399	+6.676%
2026-01-09	64.3000	65.1100	64.0700	64.1200	-0.850%	540,592	+3.665%
2026-01-08	63.9300	65.1900	63.9300	64.6700	+1.142%	467,847	+2.783%
2026-01-07	64.3800	64.3800	63.3900	63.9400	-0.343%	590,316	+3.957%
2026-01-06	65.0100	65.0100	63.9600	64.1600	-2.091%	518,660	+3.600%
2026-01-05	64.0800	65.8400	64.0700	65.5300	+1.330%	492,238	+1.434%
2026-01-02	64.8100	65.0800	63.9500	64.6700	-0.523%	449,461	+2.783%
2025-12-31	65.7100	65.7500	64.9700	65.0100	-1.020%	281,072	+2.246%
2025-12-30	65.7700	65.8300	65.4200	65.6800	-0.106%	300,100	+1.203%
2025-12-29	66.0600	66.1100	65.4100	65.7500	-0.167%	384,444	+1.095%
2025-12-26	65.7100	66.0300	65.5000	65.8600	+0.061%	250,557	+0.926%
2025-12-24	65.6700	66.0900	65.5689	65.8200	+0.015%	176,448	+0.988%
2025-12-23	65.9700	66.2200	65.5000	65.8100	-0.091%	430,423	+1.003%
2025-12-22	66.1700	66.3900	65.6400	65.8700	-0.589%	566,650	+0.911%
2025-12-19	66.4000	66.8700	65.8900	66.2600	-0.838%	2,954,007	+0.317%
2025-12-18	66.4200	67.0900	65.9500	66.8200	+0.937%	568,177	-0.524%
2025-12-17	65.0600	66.6000	64.7300	66.2000	+1.627%	699,784	+0.408%
2025-12-16	65.5800	65.6900	64.8000	65.1400	-0.153%	824,113	+2.042%
2025-12-15	64.7000	65.5800	64.3300	65.2400	+1.352%	757,837	+1.885%
2025-12-12	64.7200	64.7900	64.0200	64.3700	-0.171%	658,625	+3.262%
2025-12-11	63.7500	64.5100	63.3200	64.4800	+1.703%	810,136	+3.086%
2025-12-10	61.7500	63.8400	61.7150	63.4000	+2.822%	721,027	+4.842%
2025-12-09	62.0200	62.5950	61.4100	61.6600	0.000%	474,616	+7.801%
2025-12-08	61.6600	62.2800	61.2500	61.6600	-0.307%	647,225	+7.801%
2025-12-05	61.2900	62.3500	61.2900	61.8500	+0.487%	476,150	+7.470%
2025-12-04	61.4800	61.8500	61.1700	61.5500	-0.533%	477,587	+7.994%
2025-12-03	62.1700	62.8450	61.5900	61.8800	-0.290%	498,396	+7.418%
2025-12-02	63.1400	63.1400	62.0300	62.0600	-1.226%	496,633	+7.106%
2025-12-01	62.3500	62.8400	62.1200	62.8300	+0.112%	677,199	+5.793%
2025-11-28	62.9900	63.2250	62.5700	62.7600	-0.365%	338,538	+5.911%
2025-11-26	63.0600	63.5350	62.9900	62.9900	-0.111%	542,911	+5.525%
2025-11-25	62.9800	63.7700	62.9500	63.0600	+0.912%	521,305	+5.408%
2025-11-24	62.3000	62.8900	62.2600	62.4900	-0.016%	578,114	+6.369%
2025-11-21	62.1300	63.2200	61.9400	62.5000	+1.445%	871,183	+6.352%
2025-11-20	61.3500	62.6100	61.1950	61.6100	+0.851%	741,832	+7.888%
2025-11-19	61.1500	61.6100	60.9300	61.0900	+0.296%	538,290	+8.807%
2025-11-18	60.2800	61.0800	60.0800	60.9100	+1.230%	488,845	+9.128%
2025-11-17	61.4200	61.5000	60.1200	60.1700	-2.035%	570,646	+10.470%
2025-11-14	61.4000	61.6100	60.6350	61.4200	+0.359%	729,936	+8.222%
2025-11-13	61.5200	61.9000	61.0100	61.2000	-0.504%	638,250	+8.611%
2025-11-12	61.6500	62.2300	61.3900	61.5100	-0.886%	705,980	+8.064%
2025-11-11	62.1000	62.5200	61.4300	62.0600	+0.437%	541,528	+7.106%
2025-11-10	60.9700	62.3700	60.1800	61.7900	+1.113%	531,786	+7.574%
2025-11-07	56.9400	61.2600	56.6359	61.1100	+0.543%	1,109,469	+8.771%
2025-11-06	61.3400	62.0000	60.6350	60.7800	-1.010%	545,915	+9.362%
2025-11-05	61.7400	61.9900	61.2000	61.4000	-0.760%	510,946	+8.257%
2025-11-04	60.8500	62.0000	60.5850	61.8700	+1.593%	467,403	+7.435%
2025-11-03	60.5700	61.0300	59.7700	60.9000	+0.545%	381,979	+9.146%
2025-10-31	60.2100	60.9300	59.9800	60.5700	-0.181%	512,478	+9.741%
2025-10-30	59.6300	60.9800	59.6300	60.6800	+1.659%	525,162	+9.542%
2025-10-29	59.4400	60.3500	59.2100	59.6900	-0.334%	510,693	+11.359%
2025-10-28	60.2800	60.3800	59.6700	59.8900	-0.844%	428,606	+10.987%
2025-10-27	61.3800	61.4250	60.1200	60.4000	-1.581%	575,398	+10.050%
2025-10-24	61.2800	61.7400	61.2100	61.3700	+0.557%	512,689	+8.310%
2025-10-23	61.2200	61.6275	60.7380	61.0300	+0.164%	494,750	+8.914%
2025-10-22	60.1100	61.0800	59.8100	60.9300	+1.364%	693,173	+9.092%
2025-10-21	59.6100	60.3250	59.3350	60.1100	+0.721%	475,608	+10.581%
2025-10-20	59.7000	59.9200	59.0400	59.6800	+0.303%	748,265	+11.377%
2025-10-17	59.0200	59.6800	58.6100	59.5000	+1.190%	642,907	+11.714%
2025-10-16	59.8800	60.0700	58.4600	58.8000	-2.390%	682,193	+13.044%
2025-10-15	60.7300	61.0200	60.1400	60.2400	-0.692%	590,065	+10.342%
2025-10-14	59.2500	60.7100	59.2500	60.6600	+2.380%	610,394	+9.578%
2025-10-13	58.9400	59.6400	58.7600	59.2500	+0.084%	428,593	+12.186%
2025-10-10	59.2600	59.4800	58.6400	59.2000	+0.356%	908,914	+12.280%
2025-10-09	59.4700	59.5700	58.7000	58.9900	-1.040%	670,252	+12.680%
2025-10-08	60.4200	60.4200	59.6100	59.6100	-0.799%	594,607	+11.508%
2025-10-07	60.0600	60.5900	59.9000	60.0900	-0.414%	995,778	+10.617%
2025-10-06	61.4100	61.7700	60.0600	60.3400	-1.598%	868,602	+10.159%
2025-10-03	61.5600	61.7850	60.9500	61.3200	-0.390%	652,458	+8.399%
2025-10-02	61.7900	62.2350	60.5600	61.5600	-1.013%	807,435	+7.976%
2025-10-01	63.2500	63.4000	62.0300	62.1900	-2.155%	1,065,084	+6.882%
2025-09-30	63.7300	64.1600	63.1700	63.5600	-0.423%	474,624	+4.578%
2025-09-29	64.6700	64.6700	63.3501	63.8300	-1.451%	494,457	+4.136%
2025-09-26	64.3400	64.9100	64.2050	64.7700	+0.778%	461,399	+2.625%
2025-09-25	64.3000	64.6800	64.0200	64.2700	-0.062%	500,591	+3.423%
2025-09-24	64.0200	64.4600	63.8800	64.3100	+0.062%	598,804	+3.359%
2025-09-23	64.5400	65.1800	64.0300	64.2700	-0.680%	624,029	+3.423%
2025-09-22	65.1500	65.4300	64.5700	64.7100	-0.873%	961,499	+2.720%
2025-09-19	65.6100	65.9000	64.9900	65.2800	-0.305%	2,326,089	+1.823%
2025-09-18	63.4400	65.8800	63.4400	65.4800	+3.037%	1,077,711	+1.512%
2025-09-17	62.6500	64.1200	62.5950	63.5500	+1.713%	743,107	+4.595%
2025-09-16	63.1200	63.2400	62.4350	62.4800	-1.358%	624,710	+6.386%
2025-09-15	63.6000	63.9000	63.1850	63.3400	-0.737%	493,899	+4.942%
2025-09-12	63.6400	64.4050	63.6400	63.8100	-0.700%	444,215	+4.169%
2025-09-11	63.4000	64.4150	63.1550	64.2600	+1.452%	709,501	+3.439%
2025-09-10	62.7300	63.8550	62.6950	63.3400	+0.460%	778,060	+4.942%
2025-09-09	63.8850	63.9800	62.8800	63.0500	-1.222%	488,173	+5.424%
2025-09-08	63.7000	64.1700	63.0700	63.8300	-0.047%	410,897	+4.136%
2025-09-05	63.8600	64.3500	63.6000	63.8600	+0.094%	453,625	+4.087%
2025-09-04	63.3000	63.8700	62.9700	63.8000	+1.350%	408,667	+4.185%
2025-09-03	62.1700	62.9850	62.0000	62.9500	+0.511%	471,124	+5.592%
2025-09-02	62.2000	62.7100	62.0500	62.6300	-0.175%	410,660	+6.131%
2025-08-29	62.6400	62.8900	62.2600	62.7400	-0.270%	439,441	+5.945%
2025-08-28	63.6200	63.6200	62.4650	62.9100	-1.100%	439,153	+5.659%
2025-08-27	62.6800	63.7400	62.6800	63.6100	+0.904%	359,200	+4.496%
2025-08-26	63.0200	63.3400	62.7600	63.0400	-0.016%	358,085	+5.441%
2025-08-25	63.5900	63.7550	63.0100	63.0500	-1.330%	651,783	+5.424%
2025-08-22	62.5700	64.0200	62.2300	63.9000	+2.948%	605,519	+4.022%
2025-08-21	62.2100	62.4850	61.6700	62.0700	-0.449%	327,988	+7.089%
2025-08-20	62.7400	62.8900	62.0600	62.3500	-0.176%	417,622	+6.608%
2025-08-19	61.7400	62.6300	61.6550	62.4600	+1.462%	410,327	+6.420%
2025-08-18	61.8600	61.9050	61.3300	61.5600	-0.485%	502,890	+7.976%
2025-08-15	63.0000	63.0000	61.6700	61.8600	-1.528%	561,815	+7.452%
2025-08-14	62.6500	62.8900	62.0100	62.8200	+0.016%	743,586	+5.810%
2025-08-13	62.2200	62.8100	61.8600	62.8100	+1.257%	618,922	+5.827%
2025-08-12	61.6600	62.2100	61.3400	62.0300	+1.373%	638,868	+7.158%
2025-08-11	60.2200	61.6100	60.1950	61.1900	+1.526%	813,952	+8.629%
2025-08-08	58.3600	60.8800	57.3000	60.2700	+5.700%	1,418,338	+10.287%
2025-08-07	57.9200	58.0400	56.6700	57.0200	-1.435%	927,705	+16.573%
2025-08-06	57.8200	58.1700	57.4700	57.8500	+0.504%	601,037	+14.901%
2025-08-05	56.9900	57.6100	56.8400	57.5600	+1.107%	494,606	+15.479%
2025-08-04	56.3700	56.9500	56.3500	56.9300	+0.725%	500,407	+16.757%
2025-08-01	55.9800	56.7200	55.7500	56.5200	+0.947%	669,061	+17.604%
2025-07-31	55.5900	56.4300	55.5600	55.9900	-0.143%	700,151	+18.718%
2025-07-30	56.4800	56.9900	55.8500	56.0700	-0.831%	706,770	+18.548%
2025-07-29	56.4500	56.9700	56.3050	56.5400	+0.802%	617,543	+17.563%
2025-07-28	56.5800	56.6650	55.6200	56.0900	-1.076%	1,705,110	+18.506%
2025-07-25	56.4100	56.8800	56.2400	56.7000	+0.532%	534,536	+17.231%
2025-07-24	56.7600	57.2700	56.3900	56.4000	-1.053%	597,772	+17.855%
2025-07-23	56.8900	57.3200	56.5100	57.0000	+0.352%	664,667	+16.614%
2025-07-22	56.0200	56.9100	56.0000	56.8000	+1.501%	814,397	+17.025%
2025-07-21	55.8500	56.3000	55.4400	55.9600	+0.485%	969,486	+18.781%
2025-07-18	56.1900	56.3800	55.5700	55.6900	-0.695%	659,486	+19.357%
2025-07-17	55.6600	56.1900	55.5900	56.0800	+0.358%	656,021	+18.527%
2025-07-16	55.8500	56.0900	55.2200	55.8800	+0.305%	1,029,045	+18.951%
2025-07-15	56.1600	56.4250	55.5900	55.7100	-1.311%	1,150,032	+19.314%
2025-07-14	55.9600	56.6800	55.8800	56.4500	+0.804%	637,790	+17.750%
2025-07-11	56.4400	56.5700	55.8000	56.0000	-1.356%	1,261,657	+18.696%
2025-07-10	58.3300	58.5200	56.7600	56.7700	-3.304%	949,594	+17.086%
2025-07-09	59.6000	59.6000	58.4700	58.7100	-1.411%	561,699	+13.218%
2025-07-08	59.7100	60.5250	59.5100	59.5500	-0.501%	776,895	+11.620%
2025-07-07	61.1950	61.3100	59.7600	59.8500	-3.312%	632,650	+11.061%
2025-07-03	61.4900	61.9400	61.3450	61.9000	+1.276%	339,262	+7.383%
2025-07-02	61.4200	61.5300	60.6300	61.1200	-0.521%	636,553	+8.753%
2025-07-01	60.5400	62.0200	60.5400	61.4400	+1.169%	715,908	+8.187%
2025-06-30	61.0800	61.1000	60.3400	60.7300	+0.148%	573,779	+9.452%
2025-06-27	60.7200	60.9100	60.3700	60.6400	+0.182%	1,584,219	+9.614%
2025-06-26	60.5200	60.7300	59.9700	60.5300	+0.431%	471,786	+9.813%
2025-06-25	60.9800	61.5350	60.1600	60.2700	-1.584%	545,944	+10.287%
2025-06-24	61.2100	61.7600	60.8800	61.2400	+0.229%	631,319	+8.540%
2025-06-23	59.7400	61.1250	59.7400	61.1000	+2.586%	592,858	+8.789%
2025-06-20	59.2100	59.6700	58.8850	59.5600	+0.812%	2,184,829	+11.602%
2025-06-18	58.0200	59.5000	58.0200	59.0800	+1.932%	603,221	+12.508%
2025-06-17	58.6000	58.8900	57.1550	57.9600	-1.829%	738,630	+14.683%
2025-06-16	58.9000	59.7850	58.6000	59.0400	+0.734%	636,244	+12.585%
2025-06-13	58.5800	59.2700	58.3000	58.6100	-0.946%	622,616	+13.411%
2025-06-12	58.1600	59.3100	57.7400	59.1700	+1.111%	531,027	+12.337%
2025-06-11	58.0900	58.8800	58.0150	58.5200	+1.036%	592,585	+13.585%
2025-06-10	57.5100	58.1700	57.4800	57.9200	+0.695%	436,439	+14.762%
2025-06-09	57.6900	57.9800	57.0450	57.5200	-0.519%	570,573	+15.560%
2025-06-06	57.9400	57.9900	57.3150	57.8200	+1.261%	346,639	+14.960%
2025-06-05	57.4600	57.5400	57.0400	57.1000	-0.436%	519,422	+16.410%
2025-06-04	57.7700	58.1800	57.3200	57.3500	-1.087%	564,830	+15.902%
2025-06-03	57.4400	58.0500	57.0600	57.9800	+0.765%	483,636	+14.643%
2025-06-02	57.6900	57.7400	57.0400	57.5400	-0.793%	635,782	+15.520%
2025-05-30	57.8800	58.1950	57.4300	58.0000	-0.429%	679,681	+14.603%
2025-05-29	58.0400	58.2500	57.6700	58.2500	+0.622%	402,751	+14.112%
2025-05-28	58.3600	58.6900	57.8500	57.8900	-1.110%	434,102	+14.821%
2025-05-27	58.1100	58.5900	57.5800	58.5400	+1.632%	489,427	+13.546%
2025-05-23	57.0700	57.7100	57.0700	57.6000	-0.363%	897,728	+15.399%
2025-05-22	57.4700	57.9700	57.3100	57.8100	+0.417%	532,616	+14.980%
2025-05-21	58.6700	58.8629	57.4000	57.5700	-2.638%	787,205	+15.459%
2025-05-20	59.2600	59.7000	59.0400	59.1300	-0.555%	482,991	+12.413%
2025-05-19	59.2100	59.7400	59.1300	59.4600	-0.618%	498,250	+11.789%
2025-05-16	58.9200	59.9000	58.8300	59.8300	+1.338%	630,962	+11.098%
2025-05-15	58.6800	59.2600	58.6750	59.0400	+0.940%	484,777	+12.585%
2025-05-14	59.4600	59.7400	58.4700	58.4900	-1.648%	533,723	+13.643%
2025-05-13	60.0000	60.0000	59.4300	59.4700	-0.285%	368,134	+11.771%
2025-05-12	60.3600	60.3600	59.2200	59.6400	+1.896%	571,320	+11.452%
2025-05-09	60.0000	60.3450	57.6900	58.5300	-0.324%	715,154	+13.566%
2025-05-08	58.7100	59.3900	58.5850	58.7200	+0.565%	776,107	+13.198%
2025-05-07	58.4600	58.9300	58.0400	58.3900	+0.620%	784,535	+13.838%
2025-05-06	58.1200	58.4500	57.8800	58.0300	-0.736%	488,967	+14.544%
2025-05-05	58.0500	58.7900	58.0500	58.4600	-0.171%	466,848	+13.702%
2025-05-02	57.5500	58.9100	57.5500	58.5600	+2.665%	577,384	+13.508%
2025-05-01	56.3200	57.4550	56.0596	57.0400	+0.193%	543,504	+16.532%
2025-04-30	56.0400	57.0450	55.6400	56.9300	+1.119%	716,610	+16.757%
2025-04-29	55.6200	56.3800	55.5200	56.3000	+0.626%	508,290	+18.064%
2025-04-28	55.4500	56.2000	55.4400	55.9500	+0.738%	515,085	+18.803%
2025-04-25	56.0300	56.2600	55.1100	55.5400	-1.051%	445,562	+19.680%
2025-04-24	55.3300	56.3600	55.1600	56.1300	+1.080%	643,195	+18.422%
2025-04-23	55.9600	56.8500	55.2800	55.5300	+0.271%	1,017,265	+19.701%
2025-04-22	54.3600	55.5400	54.2900	55.3800	+3.109%	589,727	+20.025%
2025-04-21	54.7900	54.8250	53.3100	53.7100	-2.487%	554,825	+23.757%
2025-04-17	54.6000	55.5250	54.6000	55.0800	+0.824%	856,680	+20.679%
2025-04-16	55.9400	56.2300	54.3600	54.6300	-1.974%	549,320	+21.673%
2025-04-15	55.7600	56.5800	55.6700	55.7300	-0.054%	457,740	+19.271%
2025-04-14	55.2900	56.1300	55.1750	55.7600	+1.511%	719,128	+19.207%
2025-04-11	54.1600	55.0400	52.9200	54.9300	+1.366%	648,329	+21.009%
2025-04-10	54.9000	55.3950	53.3600	54.1900	-2.255%	969,701	+22.661%
2025-04-09	52.3900	56.0700	51.6100	55.4400	+4.782%	1,372,001	+19.895%
2025-04-08	55.0900	55.1300	52.2700	52.9100	+0.246%	1,003,799	+25.628%
2025-04-07	52.9500	55.5100	52.0600	52.7800	-3.138%	1,223,921	+25.938%
2025-04-04	54.9600	55.5600	53.8400	54.4900	-3.965%	976,979	+21.986%
2025-04-03	57.3300	58.0800	56.4800	56.7400	-3.339%	793,359	+17.148%
2025-04-02	57.6600	58.7800	57.6600	58.7000	+0.790%	691,696	+13.237%
2025-04-01	57.5300	58.6600	57.3600	58.2400	+0.901%	619,355	+14.131%

.dark-mode .xT0vyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xT0vyM{ color: #333333; background-color: white; border: 2px solid #333333; }ESNTEssent Group LTDstock NYSE

ESNT
Essent Group LTD
stock NYSE