Dark

ESNT
Essent Group LTD
stock NYSE

At Close

Jul 28, 2026 3:59:50 PM EDT

67.34USD+1.461%(+0.97)627,458

57.47Bid 76.38Ask 18.91Spread

Pre-market

0.00USD-100.000%(-65.75)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

67.38USD+0.059%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	66.8300	67.7100	66.7000	67.3800	+1.522%	680,107	0.000%
2026-07-27	66.0500	66.6500	65.9800	66.3700	+0.943%	383,587	+1.522%
2026-07-24	64.6300	65.8100	64.4400	65.7500	+2.065%	353,420	+2.479%
2026-07-23	64.4800	64.7350	63.7800	64.4200	-0.984%	389,086	+4.595%
2026-07-22	65.7300	65.7500	64.7600	65.0600	-0.641%	474,511	+3.566%
2026-07-21	65.5700	66.0800	65.1000	65.4800	-1.043%	388,341	+2.902%
2026-07-20	66.6500	66.8800	66.0200	66.1700	-0.809%	355,680	+1.829%
2026-07-17	66.4300	67.4650	66.2100	66.7100	+0.649%	474,839	+1.004%
2026-07-16	64.0500	66.3000	64.0500	66.2800	+4.214%	696,985	+1.660%
2026-07-15	64.7400	65.2300	63.0100	63.6000	-2.169%	627,504	+5.943%
2026-07-14	64.8000	65.7850	64.4300	65.0100	+0.123%	662,689	+3.646%
2026-07-13	64.3600	65.1900	64.3200	64.9300	+0.886%	435,299	+3.773%
2026-07-10	64.4500	64.6800	63.7300	64.3600	-0.217%	391,920	+4.692%
2026-07-09	63.9900	64.7600	63.7500	64.5000	+0.608%	760,792	+4.465%
2026-07-08	64.4800	64.5000	63.5450	64.1100	-0.759%	922,008	+5.101%
2026-07-07	64.9500	65.6900	64.4950	64.6000	+0.108%	526,651	+4.303%
2026-07-06	64.7900	65.1900	64.4500	64.5300	-0.493%	433,090	+4.417%
2026-07-02	64.5700	65.0000	63.2100	64.8500	+0.511%	600,140	+3.901%
2026-07-01	64.4400	64.5600	63.6700	64.5200	+0.373%	1,134,836	+4.433%
2026-06-30	65.0000	65.0600	64.1500	64.2800	-0.848%	1,066,459	+4.823%
2026-06-29	63.2200	64.8400	62.3600	64.8300	+1.281%	1,048,277	+3.933%
2026-06-26	62.3200	64.0100	61.6500	64.0100	+3.492%	3,572,120	+5.265%
2026-06-25	61.8100	63.2100	61.6550	61.8500	+0.243%	624,781	+8.941%
2026-06-24	59.9000	61.8300	59.4300	61.7000	+3.212%	1,239,895	+9.206%
2026-06-23	59.4700	59.8700	59.2200	59.7800	+1.442%	584,576	+12.713%
2026-06-22	58.8100	59.3200	58.6800	58.9300	+0.821%	671,777	+14.339%
2026-06-18	59.2300	59.4100	57.9400	58.4500	-1.033%	2,893,443	+15.278%
2026-06-17	59.1500	59.6200	58.1800	59.0600	-0.939%	889,470	+14.087%
2026-06-16	58.6200	59.6300	58.4500	59.6200	+2.440%	604,057	+13.016%
2026-06-15	58.5600	58.9000	58.0650	58.2000	-0.308%	717,861	+15.773%
2026-06-12	58.0200	58.8300	57.8800	58.3800	+0.777%	449,949	+15.416%
2026-06-11	59.0900	59.0900	57.8000	57.9300	-1.496%	518,251	+16.313%
2026-06-10	58.3500	59.1600	58.0500	58.8100	+1.783%	904,144	+14.572%
2026-06-09	57.2700	58.1850	57.2300	57.7800	+1.672%	739,334	+16.615%
2026-06-08	57.4400	58.0100	56.8300	56.8300	-1.062%	583,361	+18.564%
2026-06-05	57.6100	57.9300	56.1500	57.4400	+0.472%	2,483,900	+17.305%
2026-06-04	57.3800	57.8100	56.6200	57.1700	+2.382%	784,252	+17.859%
2026-06-03	55.5600	56.5000	55.3400	55.8400	-0.623%	1,085,945	+20.666%
2026-06-02	56.6400	57.4450	56.1700	56.1900	-0.847%	968,762	+19.915%
2026-06-01	57.2100	57.8300	56.6500	56.6700	-2.107%	852,644	+18.899%
2026-05-29	58.2300	58.8000	57.8700	57.8900	-0.771%	738,178	+16.393%
2026-05-28	59.3300	59.5750	58.2400	58.3400	-1.867%	618,587	+15.495%
2026-05-27	60.4400	60.7500	59.1940	59.4500	-1.589%	826,982	+13.339%
2026-05-26	60.7500	61.0600	60.3500	60.4100	-0.609%	551,032	+11.538%
2026-05-22	61.6600	62.0000	60.6700	60.7800	-1.809%	465,808	+10.859%
2026-05-21	61.5400	62.0000	60.7950	61.9000	-0.242%	651,522	+8.853%
2026-05-20	60.9800	62.1100	60.6700	62.0500	+1.989%	546,987	+8.590%
2026-05-19	61.9900	62.0000	60.5800	60.8400	-1.982%	641,852	+10.750%
2026-05-18	60.9000	62.2100	60.8650	62.0700	+2.748%	432,003	+8.555%
2026-05-15	60.4900	60.7200	59.6500	60.4100	+0.432%	784,539	+11.538%
2026-05-14	60.4700	60.9300	59.7600	60.1500	+0.350%	567,987	+12.020%
2026-05-13	60.3200	60.6600	59.4500	59.9400	-1.528%	728,766	+12.412%
2026-05-12	61.5500	61.6450	60.1400	60.8700	-0.976%	723,336	+10.695%
2026-05-11	63.3800	63.3800	60.7500	61.4700	-2.629%	912,425	+9.614%
2026-05-08	63.4400	63.7800	62.0050	63.1300	+2.517%	655,714	+6.732%
2026-05-07	61.0100	62.1100	60.7100	61.5800	+0.277%	988,209	+9.419%
2026-05-06	60.3900	61.6300	60.3900	61.4100	+2.061%	1,260,640	+9.722%
2026-05-05	60.1800	60.8950	59.8950	60.1700	+0.067%	673,736	+11.983%
2026-05-04	59.5600	60.7500	59.5600	60.1300	+0.167%	695,670	+12.057%
2026-05-01	60.8900	61.2300	59.2800	60.0300	-0.810%	790,647	+12.244%
2026-04-30	63.4000	63.4600	60.4700	60.5200	-5.378%	1,164,951	+11.335%
2026-04-29	64.0400	64.9500	63.6000	63.9600	-0.513%	665,705	+5.347%
2026-04-28	65.0100	65.2000	64.0450	64.2900	-0.031%	509,871	+4.806%
2026-04-27	63.5500	64.6600	63.5500	64.3100	+1.085%	486,145	+4.774%
2026-04-24	64.3100	64.5400	63.3100	63.6200	-1.441%	706,718	+5.910%
2026-04-23	63.4700	64.8300	63.0850	64.5500	+2.217%	545,003	+4.384%
2026-04-22	63.0700	63.3950	62.8000	63.1500	-0.032%	441,361	+6.698%
2026-04-21	63.1700	63.7100	62.5405	63.1700	+0.798%	746,725	+6.665%
2026-04-20	62.0600	63.1600	62.0600	62.6700	+0.999%	608,050	+7.516%
2026-04-17	61.4000	63.0050	61.4000	62.0500	+1.922%	740,784	+8.590%
2026-04-16	60.8200	61.7000	60.6400	60.8800	+0.115%	443,705	+10.677%
2026-04-15	60.8100	61.1900	60.2600	60.8100	-0.148%	524,940	+10.804%
2026-04-14	60.8200	61.1550	60.5050	60.9000	-0.262%	361,937	+10.640%
2026-04-13	60.4000	61.0700	60.0650	61.0600	+0.909%	538,366	+10.350%
2026-04-10	61.3700	61.6650	60.3400	60.5100	-1.658%	481,959	+11.353%
2026-04-09	60.8300	61.9600	60.8300	61.5300	+0.621%	567,983	+9.508%
2026-04-08	60.4300	61.2700	60.2650	61.1500	+2.002%	755,850	+10.188%
2026-04-07	59.4800	60.2450	59.4800	59.9500	+0.486%	517,671	+12.394%
2026-04-06	58.6000	59.7500	58.5500	59.6600	+0.845%	456,303	+12.940%
2026-04-02	58.0900	59.2050	58.0000	59.1600	+1.562%	451,153	+13.895%
2026-04-01	58.2300	58.6800	57.9700	58.2500	-0.325%	446,774	+15.674%
2026-03-31	58.7900	58.7900	57.7900	58.4400	+0.412%	596,384	+15.298%
2026-03-30	58.1000	58.5700	57.6700	58.2000	+0.797%	684,494	+15.773%
2026-03-27	58.2700	58.3900	57.6700	57.7400	-1.451%	541,543	+16.696%
2026-03-26	57.7400	58.7800	57.7400	58.5900	+1.104%	519,192	+15.003%
2026-03-25	57.8800	58.0550	56.7300	57.9500	+0.941%	574,208	+16.273%
2026-03-24	57.1900	58.0300	57.1900	57.4100	-0.451%	596,784	+17.366%
2026-03-23	58.3200	58.6800	57.5100	57.6700	+0.892%	1,146,134	+16.837%
2026-03-20	57.8700	57.8700	56.8900	57.1600	-1.227%	1,864,889	+17.880%
2026-03-19	57.6400	58.3800	57.0900	57.8700	-0.104%	809,086	+16.433%
2026-03-18	57.9300	58.6450	57.6500	57.9300	-0.907%	742,722	+16.313%
2026-03-17	58.4900	58.7800	58.1800	58.4600	+0.897%	762,738	+15.258%
2026-03-16	58.4800	59.0100	57.9000	57.9400	-0.258%	600,465	+16.293%
2026-03-13	57.7900	58.4500	57.5900	58.0900	+0.693%	659,654	+15.992%
2026-03-12	56.7500	57.7500	56.7200	57.6900	+0.226%	804,109	+16.797%
2026-03-11	58.2500	58.6500	57.2500	57.5600	-1.303%	1,045,938	+17.060%
2026-03-10	58.9900	59.3250	58.2500	58.3200	-1.636%	863,508	+15.535%
2026-03-09	58.9100	59.5750	58.2900	59.2900	+0.305%	489,122	+13.645%
2026-03-06	58.7100	59.5000	57.7000	59.1100	-0.672%	776,041	+13.991%
2026-03-05	59.7900	60.0900	59.3900	59.5100	-1.326%	749,364	+13.225%
2026-03-04	60.0600	60.7800	59.6600	60.3100	+0.199%	588,862	+11.723%
2026-03-03	60.5500	60.8150	59.5300	60.1900	-1.859%	657,197	+11.946%
2026-03-02	59.9300	61.6950	59.9300	61.3300	+0.805%	553,338	+9.865%
2026-02-27	61.2100	61.3050	60.6700	60.8400	-0.686%	1,050,205	+10.750%
2026-02-26	60.9000	61.4700	60.5100	61.2600	+1.340%	590,603	+9.990%
2026-02-25	59.8600	60.5250	59.3900	60.4500	+1.460%	735,300	+11.464%
2026-02-24	59.0100	59.9300	58.7900	59.5800	+0.744%	926,741	+13.092%
2026-02-23	60.3000	60.4950	58.8000	59.1400	-2.021%	821,373	+13.933%
2026-02-20	60.8200	60.9200	59.7900	60.3600	+0.232%	1,151,878	+11.630%
2026-02-19	61.1600	61.3850	59.4200	60.2200	-1.682%	1,089,936	+11.890%
2026-02-18	62.4200	62.9300	61.1650	61.2500	-1.511%	1,138,178	+10.008%
2026-02-17	61.6100	62.6400	61.1800	62.1900	+1.254%	1,233,914	+8.345%
2026-02-13	62.4800	63.7950	60.3700	61.4200	-6.429%	1,506,439	+9.704%
2026-02-12	65.9300	66.0700	65.0400	65.6400	+0.198%	739,888	+2.651%
2026-02-11	64.6000	65.9050	64.4150	65.5100	+1.977%	466,476	+2.855%
2026-02-10	63.8300	64.4950	63.7000	64.2400	+0.469%	344,221	+4.888%
2026-02-09	65.1200	65.1250	63.8400	63.9400	-2.053%	373,903	+5.380%
2026-02-06	65.4900	66.3600	65.2250	65.2800	+0.077%	859,161	+3.217%
2026-02-05	64.7000	65.4900	64.2100	65.2300	+1.620%	647,249	+3.296%
2026-02-04	63.1500	65.0000	63.1500	64.1900	+1.808%	542,961	+4.970%
2026-02-03	62.5600	63.4200	60.9200	63.0500	-1.005%	670,665	+6.868%
2026-02-02	63.1500	63.8000	62.6500	63.6900	+1.224%	524,894	+5.794%
2026-01-30	62.9900	63.4100	62.3700	62.9200	-0.913%	706,947	+7.088%
2026-01-29	62.2100	63.5000	62.2100	63.5000	+2.238%	582,418	+6.110%
2026-01-28	61.9400	62.8600	61.7800	62.1100	-0.225%	553,974	+8.485%
2026-01-27	61.9500	62.2600	61.6900	62.2500	+0.209%	431,277	+8.241%
2026-01-26	61.1500	62.3599	61.1500	62.1200	+2.003%	526,610	+8.467%
2026-01-23	61.7800	62.0250	60.5150	60.9000	-2.279%	532,768	+10.640%
2026-01-22	61.8500	62.3400	61.4800	62.3200	+1.235%	622,772	+8.119%
2026-01-21	60.4200	61.7400	60.4200	61.5600	+1.250%	1,078,933	+9.454%
2026-01-20	60.4500	61.3300	60.2900	60.8000	-0.230%	1,183,996	+10.822%
2026-01-16	60.9300	61.7200	60.4900	60.9400	-0.311%	1,185,789	+10.568%
2026-01-15	62.5700	62.5700	60.6100	61.1300	+0.841%	711,389	+10.224%
2026-01-14	59.0700	61.1200	58.8912	60.6200	+3.025%	1,533,846	+11.151%
2026-01-13	62.1800	62.2950	58.6050	58.8400	-5.569%	1,138,090	+14.514%
2026-01-12	63.6500	63.7800	62.1500	62.3100	-2.823%	716,399	+8.137%
2026-01-09	64.3000	65.1100	64.0700	64.1200	-0.850%	540,592	+5.084%
2026-01-08	63.9300	65.1900	63.9300	64.6700	+1.142%	467,847	+4.191%
2026-01-07	64.3800	64.3800	63.3900	63.9400	-0.343%	590,316	+5.380%
2026-01-06	65.0100	65.0100	63.9600	64.1600	-2.091%	518,660	+5.019%
2026-01-05	64.0800	65.8400	64.0700	65.5300	+1.330%	492,238	+2.823%
2026-01-02	64.8100	65.0800	63.9500	64.6700	-0.523%	449,461	+4.191%
2025-12-31	65.7100	65.7500	64.9700	65.0100	-1.020%	281,072	+3.646%
2025-12-30	65.7700	65.8300	65.4200	65.6800	-0.106%	300,100	+2.588%
2025-12-29	66.0600	66.1100	65.4100	65.7500	-0.167%	384,444	+2.479%
2025-12-26	65.7100	66.0300	65.5000	65.8600	+0.061%	250,557	+2.308%
2025-12-24	65.6700	66.0900	65.5689	65.8200	+0.015%	176,448	+2.370%
2025-12-23	65.9700	66.2200	65.5000	65.8100	-0.091%	430,423	+2.386%
2025-12-22	66.1700	66.3900	65.6400	65.8700	-0.589%	566,650	+2.292%
2025-12-19	66.4000	66.8700	65.8900	66.2600	-0.838%	2,954,007	+1.690%
2025-12-18	66.4200	67.0900	65.9500	66.8200	+0.937%	568,177	+0.838%
2025-12-17	65.0600	66.6000	64.7300	66.2000	+1.627%	699,784	+1.782%
2025-12-16	65.5800	65.6900	64.8000	65.1400	-0.153%	824,113	+3.439%
2025-12-15	64.7000	65.5800	64.3300	65.2400	+1.352%	757,837	+3.280%
2025-12-12	64.7200	64.7900	64.0200	64.3700	-0.171%	658,625	+4.676%
2025-12-11	63.7500	64.5100	63.3200	64.4800	+1.703%	810,136	+4.498%
2025-12-10	61.7500	63.8400	61.7150	63.4000	+2.822%	721,027	+6.278%
2025-12-09	62.0200	62.5950	61.4100	61.6600	0.000%	474,616	+9.277%
2025-12-08	61.6600	62.2800	61.2500	61.6600	-0.307%	647,225	+9.277%
2025-12-05	61.2900	62.3500	61.2900	61.8500	+0.487%	476,150	+8.941%
2025-12-04	61.4800	61.8500	61.1700	61.5500	-0.533%	477,587	+9.472%
2025-12-03	62.1700	62.8450	61.5900	61.8800	-0.290%	498,396	+8.888%
2025-12-02	63.1400	63.1400	62.0300	62.0600	-1.226%	496,633	+8.572%
2025-12-01	62.3500	62.8400	62.1200	62.8300	+0.112%	677,199	+7.242%
2025-11-28	62.9900	63.2250	62.5700	62.7600	-0.365%	338,538	+7.361%
2025-11-26	63.0600	63.5350	62.9900	62.9900	-0.111%	542,911	+6.969%
2025-11-25	62.9800	63.7700	62.9500	63.0600	+0.912%	521,305	+6.851%
2025-11-24	62.3000	62.8900	62.2600	62.4900	-0.016%	578,114	+7.825%
2025-11-21	62.1300	63.2200	61.9400	62.5000	+1.445%	871,183	+7.808%
2025-11-20	61.3500	62.6100	61.1950	61.6100	+0.851%	741,832	+9.365%
2025-11-19	61.1500	61.6100	60.9300	61.0900	+0.296%	538,290	+10.296%
2025-11-18	60.2800	61.0800	60.0800	60.9100	+1.230%	488,845	+10.622%
2025-11-17	61.4200	61.5000	60.1200	60.1700	-2.035%	570,646	+11.983%
2025-11-14	61.4000	61.6100	60.6350	61.4200	+0.359%	729,936	+9.704%
2025-11-13	61.5200	61.9000	61.0100	61.2000	-0.504%	638,250	+10.098%
2025-11-12	61.6500	62.2300	61.3900	61.5100	-0.886%	705,980	+9.543%
2025-11-11	62.1000	62.5200	61.4300	62.0600	+0.437%	541,528	+8.572%
2025-11-10	60.9700	62.3700	60.1800	61.7900	+1.113%	531,786	+9.047%
2025-11-07	56.9400	61.2600	56.6359	61.1100	+0.543%	1,109,469	+10.260%
2025-11-06	61.3400	62.0000	60.6350	60.7800	-1.010%	545,915	+10.859%
2025-11-05	61.7400	61.9900	61.2000	61.4000	-0.760%	510,946	+9.739%
2025-11-04	60.8500	62.0000	60.5850	61.8700	+1.593%	467,403	+8.906%
2025-11-03	60.5700	61.0300	59.7700	60.9000	+0.545%	381,979	+10.640%
2025-10-31	60.2100	60.9300	59.9800	60.5700	-0.181%	512,478	+11.243%
2025-10-30	59.6300	60.9800	59.6300	60.6800	+1.659%	525,162	+11.042%
2025-10-29	59.4400	60.3500	59.2100	59.6900	-0.334%	510,693	+12.883%
2025-10-28	60.2800	60.3800	59.6700	59.8900	-0.844%	428,606	+12.506%
2025-10-27	61.3800	61.4250	60.1200	60.4000	-1.581%	575,398	+11.556%
2025-10-24	61.2800	61.7400	61.2100	61.3700	+0.557%	512,689	+9.793%
2025-10-23	61.2200	61.6275	60.7380	61.0300	+0.164%	494,750	+10.405%
2025-10-22	60.1100	61.0800	59.8100	60.9300	+1.364%	693,173	+10.586%
2025-10-21	59.6100	60.3250	59.3350	60.1100	+0.721%	475,608	+12.094%
2025-10-20	59.7000	59.9200	59.0400	59.6800	+0.303%	748,265	+12.902%
2025-10-17	59.0200	59.6800	58.6100	59.5000	+1.190%	642,907	+13.244%
2025-10-16	59.8800	60.0700	58.4600	58.8000	-2.390%	682,193	+14.592%
2025-10-15	60.7300	61.0200	60.1400	60.2400	-0.692%	590,065	+11.853%
2025-10-14	59.2500	60.7100	59.2500	60.6600	+2.380%	610,394	+11.078%
2025-10-13	58.9400	59.6400	58.7600	59.2500	+0.084%	428,593	+13.722%
2025-10-10	59.2600	59.4800	58.6400	59.2000	+0.356%	908,914	+13.818%
2025-10-09	59.4700	59.5700	58.7000	58.9900	-1.040%	670,252	+14.223%
2025-10-08	60.4200	60.4200	59.6100	59.6100	-0.799%	594,607	+13.035%
2025-10-07	60.0600	60.5900	59.9000	60.0900	-0.414%	995,778	+12.132%
2025-10-06	61.4100	61.7700	60.0600	60.3400	-1.598%	868,602	+11.667%
2025-10-03	61.5600	61.7850	60.9500	61.3200	-0.390%	652,458	+9.883%
2025-10-02	61.7900	62.2350	60.5600	61.5600	-1.013%	807,435	+9.454%
2025-10-01	63.2500	63.4000	62.0300	62.1900	-2.155%	1,065,084	+8.345%
2025-09-30	63.7300	64.1600	63.1700	63.5600	-0.423%	474,624	+6.010%
2025-09-29	64.6700	64.6700	63.3501	63.8300	-1.451%	494,457	+5.562%
2025-09-26	64.3400	64.9100	64.2050	64.7700	+0.778%	461,399	+4.030%
2025-09-25	64.3000	64.6800	64.0200	64.2700	-0.062%	500,591	+4.839%
2025-09-24	64.0200	64.4600	63.8800	64.3100	+0.062%	598,804	+4.774%
2025-09-23	64.5400	65.1800	64.0300	64.2700	-0.680%	624,029	+4.839%
2025-09-22	65.1500	65.4300	64.5700	64.7100	-0.873%	961,499	+4.126%
2025-09-19	65.6100	65.9000	64.9900	65.2800	-0.305%	2,326,089	+3.217%
2025-09-18	63.4400	65.8800	63.4400	65.4800	+3.037%	1,077,711	+2.902%
2025-09-17	62.6500	64.1200	62.5950	63.5500	+1.713%	743,107	+6.027%
2025-09-16	63.1200	63.2400	62.4350	62.4800	-1.358%	624,710	+7.843%
2025-09-15	63.6000	63.9000	63.1850	63.3400	-0.737%	493,899	+6.378%
2025-09-12	63.6400	64.4050	63.6400	63.8100	-0.700%	444,215	+5.595%
2025-09-11	63.4000	64.4150	63.1550	64.2600	+1.452%	709,501	+4.855%
2025-09-10	62.7300	63.8550	62.6950	63.3400	+0.460%	778,060	+6.378%
2025-09-09	63.8850	63.9800	62.8800	63.0500	-1.222%	488,173	+6.868%
2025-09-08	63.7000	64.1700	63.0700	63.8300	-0.047%	410,897	+5.562%
2025-09-05	63.8600	64.3500	63.6000	63.8600	+0.094%	453,625	+5.512%
2025-09-04	63.3000	63.8700	62.9700	63.8000	+1.350%	408,667	+5.611%
2025-09-03	62.1700	62.9850	62.0000	62.9500	+0.511%	471,124	+7.037%
2025-09-02	62.2000	62.7100	62.0500	62.6300	-0.175%	410,660	+7.584%
2025-08-29	62.6400	62.8900	62.2600	62.7400	-0.270%	439,441	+7.396%
2025-08-28	63.6200	63.6200	62.4650	62.9100	-1.100%	439,153	+7.105%
2025-08-27	62.6800	63.7400	62.6800	63.6100	+0.904%	359,200	+5.927%
2025-08-26	63.0200	63.3400	62.7600	63.0400	-0.016%	358,085	+6.885%
2025-08-25	63.5900	63.7550	63.0100	63.0500	-1.330%	651,783	+6.868%
2025-08-22	62.5700	64.0200	62.2300	63.9000	+2.948%	605,519	+5.446%
2025-08-21	62.2100	62.4850	61.6700	62.0700	-0.449%	327,988	+8.555%
2025-08-20	62.7400	62.8900	62.0600	62.3500	-0.176%	417,622	+8.067%
2025-08-19	61.7400	62.6300	61.6550	62.4600	+1.462%	410,327	+7.877%
2025-08-18	61.8600	61.9050	61.3300	61.5600	-0.485%	502,890	+9.454%
2025-08-15	63.0000	63.0000	61.6700	61.8600	-1.528%	561,815	+8.923%
2025-08-14	62.6500	62.8900	62.0100	62.8200	+0.016%	743,586	+7.259%
2025-08-13	62.2200	62.8100	61.8600	62.8100	+1.257%	618,922	+7.276%
2025-08-12	61.6600	62.2100	61.3400	62.0300	+1.373%	638,868	+8.625%
2025-08-11	60.2200	61.6100	60.1950	61.1900	+1.526%	813,952	+10.116%
2025-08-08	58.3600	60.8800	57.3000	60.2700	+5.700%	1,418,338	+11.797%
2025-08-07	57.9200	58.0400	56.6700	57.0200	-1.435%	927,705	+18.169%
2025-08-06	57.8200	58.1700	57.4700	57.8500	+0.504%	601,037	+16.474%
2025-08-05	56.9900	57.6100	56.8400	57.5600	+1.107%	494,606	+17.060%
2025-08-04	56.3700	56.9500	56.3500	56.9300	+0.725%	500,407	+18.356%
2025-08-01	55.9800	56.7200	55.7500	56.5200	+0.947%	669,061	+19.214%
2025-07-31	55.5900	56.4300	55.5600	55.9900	-0.143%	700,151	+20.343%
2025-07-30	56.4800	56.9900	55.8500	56.0700	-0.831%	706,770	+20.171%
2025-07-29	56.4500	56.9700	56.3050	56.5400	+0.802%	617,543	+19.172%
2025-07-28	56.5800	56.6650	55.6200	56.0900	-1.076%	1,705,110	+20.128%
2025-07-25	56.4100	56.8800	56.2400	56.7000	+0.532%	534,536	+18.836%
2025-07-24	56.7600	57.2700	56.3900	56.4000	-1.053%	597,772	+19.468%
2025-07-23	56.8900	57.3200	56.5100	57.0000	+0.352%	664,667	+18.211%
2025-07-22	56.0200	56.9100	56.0000	56.8000	+1.501%	814,397	+18.627%
2025-07-21	55.8500	56.3000	55.4400	55.9600	+0.485%	969,486	+20.407%
2025-07-18	56.1900	56.3800	55.5700	55.6900	-0.695%	659,486	+20.991%
2025-07-17	55.6600	56.1900	55.5900	56.0800	+0.358%	656,021	+20.150%
2025-07-16	55.8500	56.0900	55.2200	55.8800	+0.305%	1,029,045	+20.580%
2025-07-15	56.1600	56.4250	55.5900	55.7100	-1.311%	1,150,032	+20.948%
2025-07-14	55.9600	56.6800	55.8800	56.4500	+0.804%	637,790	+19.362%
2025-07-11	56.4400	56.5700	55.8000	56.0000	-1.356%	1,261,657	+20.321%
2025-07-10	58.3300	58.5200	56.7600	56.7700	-3.304%	949,594	+18.689%
2025-07-09	59.6000	59.6000	58.4700	58.7100	-1.411%	561,699	+14.768%
2025-07-08	59.7100	60.5250	59.5100	59.5500	-0.501%	776,895	+13.149%
2025-07-07	61.1950	61.3100	59.7600	59.8500	-3.312%	632,650	+12.581%
2025-07-03	61.4900	61.9400	61.3450	61.9000	+1.276%	339,262	+8.853%
2025-07-02	61.4200	61.5300	60.6300	61.1200	-0.521%	636,553	+10.242%
2025-07-01	60.5400	62.0200	60.5400	61.4400	+1.169%	715,908	+9.668%
2025-06-30	61.0800	61.1000	60.3400	60.7300	+0.148%	573,779	+10.950%
2025-06-27	60.7200	60.9100	60.3700	60.6400	+0.182%	1,584,219	+11.115%
2025-06-26	60.5200	60.7300	59.9700	60.5300	+0.431%	471,786	+11.317%
2025-06-25	60.9800	61.5350	60.1600	60.2700	-1.584%	545,944	+11.797%
2025-06-24	61.2100	61.7600	60.8800	61.2400	+0.229%	631,319	+10.026%
2025-06-23	59.7400	61.1250	59.7400	61.1000	+2.586%	592,858	+10.278%
2025-06-20	59.2100	59.6700	58.8850	59.5600	+0.812%	2,184,829	+13.130%
2025-06-18	58.0200	59.5000	58.0200	59.0800	+1.932%	603,221	+14.049%
2025-06-17	58.6000	58.8900	57.1550	57.9600	-1.829%	738,630	+16.253%
2025-06-16	58.9000	59.7850	58.6000	59.0400	+0.734%	636,244	+14.126%
2025-06-13	58.5800	59.2700	58.3000	58.6100	-0.946%	622,616	+14.963%
2025-06-12	58.1600	59.3100	57.7400	59.1700	+1.111%	531,027	+13.875%
2025-06-11	58.0900	58.8800	58.0150	58.5200	+1.036%	592,585	+15.140%
2025-06-10	57.5100	58.1700	57.4800	57.9200	+0.695%	436,439	+16.333%
2025-06-09	57.6900	57.9800	57.0450	57.5200	-0.519%	570,573	+17.142%
2025-06-06	57.9400	57.9900	57.3150	57.8200	+1.261%	346,639	+16.534%
2025-06-05	57.4600	57.5400	57.0400	57.1000	-0.436%	519,422	+18.004%
2025-06-04	57.7700	58.1800	57.3200	57.3500	-1.087%	564,830	+17.489%
2025-06-03	57.4400	58.0500	57.0600	57.9800	+0.765%	483,636	+16.212%
2025-06-02	57.6900	57.7400	57.0400	57.5400	-0.793%	635,782	+17.101%
2025-05-30	57.8800	58.1950	57.4300	58.0000	-0.429%	679,681	+16.172%
2025-05-29	58.0400	58.2500	57.6700	58.2500	+0.622%	402,751	+15.674%
2025-05-28	58.3600	58.6900	57.8500	57.8900	-1.110%	434,102	+16.393%
2025-05-27	58.1100	58.5900	57.5800	58.5400	+1.632%	489,427	+15.101%
2025-05-23	57.0700	57.7100	57.0700	57.6000	-0.363%	897,728	+16.979%
2025-05-22	57.4700	57.9700	57.3100	57.8100	+0.417%	532,616	+16.554%
2025-05-21	58.6700	58.8629	57.4000	57.5700	-2.638%	787,205	+17.040%
2025-05-20	59.2600	59.7000	59.0400	59.1300	-0.555%	482,991	+13.952%
2025-05-19	59.2100	59.7400	59.1300	59.4600	-0.618%	498,250	+13.320%
2025-05-16	58.9200	59.9000	58.8300	59.8300	+1.338%	630,962	+12.619%
2025-05-15	58.6800	59.2600	58.6750	59.0400	+0.940%	484,777	+14.126%
2025-05-14	59.4600	59.7400	58.4700	58.4900	-1.648%	533,723	+15.199%
2025-05-13	60.0000	60.0000	59.4300	59.4700	-0.285%	368,134	+13.301%
2025-05-12	60.3600	60.3600	59.2200	59.6400	+1.896%	571,320	+12.978%
2025-05-09	60.0000	60.3450	57.6900	58.5300	-0.324%	715,154	+15.120%
2025-05-08	58.7100	59.3900	58.5850	58.7200	+0.565%	776,107	+14.748%
2025-05-07	58.4600	58.9300	58.0400	58.3900	+0.620%	784,535	+15.396%
2025-05-06	58.1200	58.4500	57.8800	58.0300	-0.736%	488,967	+16.112%
2025-05-05	58.0500	58.7900	58.0500	58.4600	-0.171%	466,848	+15.258%
2025-05-02	57.5500	58.9100	57.5500	58.5600	+2.665%	577,384	+15.061%
2025-05-01	56.3200	57.4550	56.0596	57.0400	+0.193%	543,504	+18.128%
2025-04-30	56.0400	57.0450	55.6400	56.9300	+1.119%	716,610	+18.356%
2025-04-29	55.6200	56.3800	55.5200	56.3000	+0.626%	508,290	+19.680%
2025-04-28	55.4500	56.2000	55.4400	55.9500	+0.738%	515,085	+20.429%
2025-04-25	56.0300	56.2600	55.1100	55.5400	-1.051%	445,562	+21.318%
2025-04-24	55.3300	56.3600	55.1600	56.1300	+1.080%	643,195	+20.043%
2025-04-23	55.9600	56.8500	55.2800	55.5300	+0.271%	1,017,265	+21.340%
2025-04-22	54.3600	55.5400	54.2900	55.3800	+3.109%	589,727	+21.668%
2025-04-21	54.7900	54.8250	53.3100	53.7100	-2.487%	554,825	+25.451%
2025-04-17	54.6000	55.5250	54.6000	55.0800	+0.824%	856,680	+22.331%
2025-04-16	55.9400	56.2300	54.3600	54.6300	-1.974%	549,320	+23.339%
2025-04-15	55.7600	56.5800	55.6700	55.7300	-0.054%	457,740	+20.904%
2025-04-14	55.2900	56.1300	55.1750	55.7600	+1.511%	719,128	+20.839%
2025-04-11	54.1600	55.0400	52.9200	54.9300	+1.366%	648,329	+22.665%
2025-04-10	54.9000	55.3950	53.3600	54.1900	-2.255%	969,701	+24.340%
2025-04-09	52.3900	56.0700	51.6100	55.4400	+4.782%	1,372,001	+21.537%
2025-04-08	55.0900	55.1300	52.2700	52.9100	+0.246%	1,003,799	+27.348%
2025-04-07	52.9500	55.5100	52.0600	52.7800	-3.138%	1,223,921	+27.662%
2025-04-04	54.9600	55.5600	53.8400	54.4900	-3.965%	976,979	+23.656%
2025-04-03	57.3300	58.0800	56.4800	56.7400	-3.339%	793,359	+18.752%
2025-04-02	57.6600	58.7800	57.6600	58.7000	+0.790%	691,696	+14.787%
2025-04-01	57.5300	58.6600	57.3600	58.2400	+0.901%	619,355	+15.694%
2025-03-31	57.0500	58.0000	56.9800	57.7200	+0.645%	758,541	+16.736%
2025-03-28	58.6400	58.7100	57.2900	57.3500	-1.983%	590,769	+17.489%
2025-03-27	58.3100	58.9600	58.0200	58.5100	+0.792%	746,436	+15.160%
2025-03-26	57.5800	58.1900	57.4000	58.0500	+1.362%	423,162	+16.072%
2025-03-25	56.6400	57.7200	56.4500	57.2700	+0.934%	654,668	+17.653%
2025-03-24	55.8900	56.7700	55.8000	56.7400	+2.069%	479,622	+18.752%
2025-03-21	55.3500	56.0250	55.0200	55.5900	-0.466%	2,442,711	+21.209%
2025-03-20	55.0700	56.2250	55.0700	55.8500	+0.830%	598,215	+20.645%
2025-03-19	55.4100	55.9600	54.8050	55.3900	+0.435%	775,842	+21.647%
2025-03-18	54.8900	55.5100	54.7450	55.1500	+0.602%	645,600	+22.176%
2025-03-17	54.5000	54.9000	53.7200	54.8200	+0.183%	879,262	+22.911%
2025-03-14	54.2100	54.7500	53.8150	54.7200	+1.202%	810,169	+23.136%
2025-03-13	54.1700	54.8200	53.9500	54.0700	+0.185%	870,629	+24.616%
2025-03-12	54.5400	54.7500	53.3300	53.9700	-1.081%	653,926	+24.847%
2025-03-11	55.6700	55.7400	54.2700	54.5600	-1.853%	701,109	+23.497%
2025-03-10	56.0600	57.1244	55.3100	55.5900	-1.366%	819,116	+21.209%
2025-03-07	55.8200	56.5890	55.3900	56.3600	+1.022%	593,974	+19.553%
2025-03-06	55.7100	55.9600	55.2900	55.7900	-0.143%	809,012	+20.774%
2025-03-05	55.7600	56.3900	55.2200	55.8700	-0.143%	751,020	+20.601%
2025-03-04	57.2600	57.3050	55.8900	55.9500	-2.966%	628,012	+20.429%
2025-03-03	57.5500	58.3450	56.9350	57.6600	+0.069%	848,962	+16.857%
2025-02-28	57.6800	57.9700	56.9200	57.6200	+0.471%	688,196	+16.939%
2025-02-27	56.4100	57.4300	56.2550	57.3500	+1.829%	711,271	+17.489%
2025-02-26	56.4400	57.0600	56.1800	56.3200	-0.863%	788,283	+19.638%
2025-02-25	56.8800	57.4750	56.3200	56.8100	+0.691%	730,750	+18.606%
2025-02-24	56.5000	56.9800	56.4000	56.4200	+0.445%	707,679	+19.426%
2025-02-21	56.6100	56.8000	56.1000	56.1700	+0.143%	1,218,635	+19.957%
2025-02-20	55.5900	56.3000	55.5900	56.0900	+0.448%	721,332	+20.128%
2025-02-19	55.7600	56.3300	55.2200	55.8400	-0.835%	1,228,566	+20.666%
2025-02-18	56.2600	57.1700	56.0000	56.3100	-0.177%	1,353,195	+19.659%
2025-02-14	56.8300	58.5800	56.2700	56.4100	-2.590%	1,750,902	+19.447%
2025-02-13	57.4100	57.9100	57.2700	57.9100	+1.401%	884,257	+16.353%
2025-02-12	57.6200	57.8200	56.7200	57.1100	-1.704%	593,923	+17.983%
2025-02-11	57.7900	58.4000	57.7500	58.1000	-0.017%	539,414	+15.972%
2025-02-10	58.5700	58.7400	57.9900	58.1100	-0.684%	492,942	+15.953%
2025-02-07	59.0300	59.0300	58.1800	58.5100	-0.881%	480,206	+15.160%
2025-02-06	59.5300	59.5300	58.6600	59.0300	-0.287%	581,925	+14.145%
2025-02-05	58.6000	59.2200	58.0200	59.2000	+1.666%	709,951	+13.818%

.dark-mode .dyn2Np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyn2Np{ color: #333333; background-color: white; border: 2px solid #333333; }ESNTEssent Group LTDstock NYSE

ESNT
Essent Group LTD
stock NYSE