Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	48.95	49.22	48.60	48.85	406,213	-0.14(-0.28%)
Jul 28, 2023	49.49	49.49	48.69	48.99	417,955	-0.03(-0.06%)
Jul 27, 2023	49.53	49.61	48.75	49.02	372,933	-0.19(-0.38%)
Jul 26, 2023	48.76	49.37	48.76	49.21	369,903	+0.44(+0.91%)
Jul 25, 2023	48.85	49.36	48.71	48.76	423,047	-0.10(-0.20%)
Jul 24, 2023	48.37	48.89	48.27	48.86	497,412	+0.40(+0.83%)
Jul 21, 2023	48.96	49.08	48.35	48.46	589,348	-0.25(-0.51%)
Jul 20, 2023	48.62	48.72	48.27	48.70	671,435	+0.20(+0.41%)
Jul 19, 2023	48.35	48.61	48.15	48.51	481,949	+0.25(+0.51%)
Jul 18, 2023	48.08	48.45	48.00	48.26	271,708	+0.39(+0.82%)
Jul 17, 2023	46.94	48.08	46.88	47.87	566,446	+0.74(+1.57%)
Jul 14, 2023	47.25	47.25	46.61	47.13	336,258	-0.05(-0.10%)
Jul 13, 2023	46.91	47.23	46.84	47.18	438,192	+0.31(+0.65%)
Jul 12, 2023	47.02	47.03	46.66	46.87	399,838	+0.68(+1.47%)
Jul 11, 2023	45.98	46.29	45.96	46.19	367,161	+0.49(+1.08%)
Jul 10, 2023	45.11	45.98	45.07	45.70	343,088	+0.32(+0.72%)
Jul 07, 2023	44.98	45.70	44.98	45.37	598,904	+0.49(+1.10%)
Jul 06, 2023	45.04	45.14	44.28	44.88	589,176	-0.73(-1.60%)
Jul 05, 2023	46.22	46.29	45.61	45.61	326,375	-0.97(-2.07%)
Jul 03, 2023	45.85	46.73	45.85	46.58	207,057	+0.48(+1.05%)
Jun 30, 2023	46.29	46.65	45.96	46.09	490,999	+0.12(+0.26%)
Jun 29, 2023	45.45	46.06	45.26	45.98	354,559	+0.60(+1.32%)
Jun 28, 2023	44.73	45.38	44.33	45.37	663,421	+0.93(+2.08%)
Jun 27, 2023	43.84	44.55	43.82	44.45	444,010	+0.73(+1.67%)
Jun 26, 2023	43.67	44.42	43.67	43.72	388,173	-0.03(-0.07%)
Jun 23, 2023	43.54	44.34	43.54	43.75	1,150,407	-0.32(-0.72%)
Jun 22, 2023	44.07	44.27	43.79	44.06	393,867	-0.01(-0.02%)
Jun 21, 2023	44.27	44.43	44.01	44.07	393,330	-0.40(-0.91%)
Jun 20, 2023	44.51	44.70	44.19	44.48	374,003	-0.01(-0.02%)
Jun 16, 2023	45.24	45.33	44.25	44.49	1,237,968	-0.33(-0.75%)
Jun 15, 2023	44.22	44.84	44.15	44.82	458,821	+2.65(+6.28%)
May 08, 2023	42.12	42.46	41.58	42.17	312,139	+0.44(+1.06%)
May 05, 2023	41.68	42.25	40.52	41.73	605,528	+1.56(+3.88%)
May 04, 2023	40.46	40.60	39.49	40.18	428,205	-0.72(-1.77%)
May 03, 2023	40.90	41.82	40.79	40.90	513,385	+0.23(+0.55%)
May 02, 2023	41.34	41.34	39.77	40.68	587,047	-0.88(-2.12%)
May 01, 2023	41.43	42.05	41.30	41.56	314,527	-0.03(-0.07%)
Apr 28, 2023	40.64	41.74	40.54	41.59	364,250	+0.95(+2.34%)
Apr 27, 2023	39.94	40.76	39.94	40.64	534,820	+0.80(+2.02%)
Apr 26, 2023	39.88	40.42	39.73	39.83	323,235	-0.42(-1.05%)
Apr 25, 2023	40.21	40.44	39.98	40.25	318,900	-0.44(-1.08%)
Apr 24, 2023	40.85	40.97	40.55	40.69	211,805	-0.27(-0.67%)
Apr 21, 2023	40.96	41.06	40.54	40.97	308,225	+0.01(+0.02%)
Apr 20, 2023	40.93	41.14	40.69	40.96	294,320	-0.11(-0.26%)
Apr 19, 2023	40.80	41.11	40.61	41.07	257,433	+0.20(+0.48%)
Apr 18, 2023	40.97	41.03	40.64	40.87	257,768	-0.06(-0.14%)
Apr 17, 2023	40.54	40.96	40.36	40.93	260,911	+0.11(+0.26%)
Apr 14, 2023	40.87	41.00	40.42	40.82	334,274	+0.17(+0.41%)
Apr 13, 2023	40.37	40.73	40.10	40.66	275,013	+0.31(+0.78%)
Apr 12, 2023	40.32	40.63	40.00	40.34	319,303	+0.31(+0.78%)
Apr 11, 2023	39.26	40.16	39.26	40.03	445,108	+1.09(+2.79%)
Apr 10, 2023	38.83	39.11	38.61	38.94	394,891	-0.01(-0.03%)
Apr 06, 2023	38.85	39.23	38.74	38.95	267,148	+0.23(+0.58%)
Apr 05, 2023	38.03	38.81	38.03	38.73	381,669	+0.29(+0.76%)
Apr 04, 2023	39.44	39.45	38.23	38.43	445,943	-0.92(-2.34%)
Apr 03, 2023	39.22	39.58	38.91	39.35	455,998	+0.14(+0.35%)
Mar 31, 2023	39.21	39.27	38.90	39.22	637,655	+0.35(+0.91%)
Mar 30, 2023	39.29	39.44	38.77	38.86	342,938	-0.21(-0.53%)
Mar 29, 2023	38.88	39.08	38.69	39.07	316,567	+0.47(+1.22%)
Mar 28, 2023	38.44	38.74	38.15	38.60	361,823	+0.03(+0.08%)
Mar 27, 2023	38.84	38.93	38.04	38.57	761,872	+0.42(+1.10%)
Mar 24, 2023	36.54	38.19	36.54	38.15	690,982	+1.04(+2.80%)
Mar 23, 2023	37.44	37.69	36.95	37.11	983,346	-0.33(-0.89%)
Mar 22, 2023	37.90	38.45	37.43	37.44	758,676	-0.47(-1.24%)
Mar 21, 2023	38.15	38.42	37.87	37.91	1,071,262	+0.82(+2.22%)
Mar 20, 2023	36.67	37.57	36.61	37.09	824,409	+1.08(+2.99%)
Mar 17, 2023	37.29	37.56	35.86	36.01	1,297,359	-1.83(-4.84%)
Mar 16, 2023	36.18	38.39	35.77	37.85	557,396	+1.07(+2.90%)
Mar 15, 2023	36.46	37.18	36.02	36.78	1,132,467	-0.77(-2.06%)
Mar 14, 2023	39.02	39.31	37.30	37.55	924,776	+0.33(+0.89%)
Mar 13, 2023	37.68	38.17	36.14	37.22	1,005,577	-1.78(-4.57%)
Mar 10, 2023	39.92	40.17	38.52	39.00	787,555	-1.38(-3.42%)
Mar 09, 2023	42.09	42.17	40.34	40.38	531,528	-1.90(-4.49%)
Mar 08, 2023	42.47	42.62	42.01	42.28	679,975	-0.06(-0.14%)
Mar 07, 2023	42.33	42.65	42.19	42.34	677,594	-0.18(-0.41%)
Mar 06, 2023	42.69	43.48	42.34	42.51	572,613	-0.04(-0.09%)
Mar 03, 2023	42.59	42.76	42.28	42.55	630,769	+0.25(+0.60%)
Mar 02, 2023	41.61	42.44	41.61	42.30	509,112	+0.33(+0.79%)
Mar 01, 2023	41.58	42.22	41.58	41.97	432,306	+0.16(+0.37%)
Feb 28, 2023	41.76	42.27	41.76	41.81	638,989	-0.08(-0.19%)
Feb 27, 2023	42.18	42.23	41.69	41.89	392,418	+0.14(+0.33%)
Feb 24, 2023	41.30	41.78	41.18	41.76	349,188	-0.15(-0.35%)
Feb 23, 2023	41.54	41.96	40.98	41.90	353,876	+0.55(+1.34%)
Feb 22, 2023	41.13	41.66	41.01	41.35	588,009	+0.15(+0.35%)
Feb 21, 2023	41.86	42.11	41.00	41.20	502,122	-1.15(-2.71%)
Feb 17, 2023	42.50	42.50	42.00	42.35	580,319	+0.16(+0.37%)
Feb 16, 2023	42.09	42.91	42.09	42.19	363,137	-0.40(-0.94%)
Feb 15, 2023	42.16	42.64	42.13	42.59	354,941	+0.10(+0.23%)
Feb 14, 2023	42.30	42.86	42.06	42.50	445,887	+0.18(+0.41%)
Feb 13, 2023	41.32	42.43	41.32	42.32	555,975	+1.11(+2.69%)
Feb 10, 2023	40.82	41.67	40.38	41.21	485,704	-0.10(-0.24%)
Feb 09, 2023	42.19	42.29	41.25	41.31	414,408	-0.53(-1.26%)
Feb 08, 2023	41.93	42.47	41.77	41.83	299,956	-0.53(-1.24%)
Feb 07, 2023	41.39	42.47	41.27	42.36	517,173	+0.57(+1.37%)
Feb 06, 2023	42.62	42.81	41.77	41.78	598,114	-1.23(-2.85%)
Feb 03, 2023	42.87	43.48	42.63	43.01	462,399	-0.13(-0.29%)
Feb 02, 2023	43.41	43.82	42.87	43.14	515,432	+0.02(+0.05%)
Feb 01, 2023	42.62	43.51	42.30	43.12	535,173	+0.25(+0.59%)
Jan 31, 2023	41.67	42.96	41.56	42.87	784,306	+1.32(+3.19%)
Jan 30, 2023	41.56	41.99	41.37	41.54	969,213	-0.27(-0.65%)
Jan 27, 2023	41.54	42.14	41.49	41.81	738,341	+0.27(+0.66%)
Jan 26, 2023	40.33	41.61	40.29	41.54	565,625	+1.45(+3.62%)
Jan 25, 2023	39.36	40.19	39.23	40.09	316,849	+0.52(+1.30%)
Jan 24, 2023	39.68	40.05	39.51	39.57	267,717	-0.20(-0.51%)
Jan 23, 2023	39.87	40.43	39.66	39.78	365,070	-0.06(-0.15%)
Jan 20, 2023	39.38	39.85	39.02	39.84	346,460	+0.60(+1.54%)
Jan 19, 2023	38.94	39.29	38.35	39.23	406,123	+0.12(+0.30%)
Jan 18, 2023	38.94	40.18	38.89	39.12	363,769	+0.14(+0.35%)
Jan 17, 2023	38.99	39.12	38.75	38.98	271,323	+0.01(+0.03%)
Jan 13, 2023	38.69	39.26	38.58	38.97	296,128	-0.04(-0.10%)
Jan 12, 2023	39.04	39.32	38.68	39.01	429,289	+0.19(+0.50%)
Jan 11, 2023	38.20	38.94	38.18	38.82	417,057	+0.79(+2.07%)
Jan 10, 2023	37.11	38.06	36.92	38.03	341,017	+0.75(+2.01%)
Jan 09, 2023	37.65	38.12	37.24	37.28	338,335	-0.25(-0.67%)
Jan 06, 2023	36.94	37.56	36.06	37.53	521,773	-0.01(-0.03%)
Jan 05, 2023	37.84	38.02	37.43	37.54	370,753	-0.92(-2.40%)
Jan 04, 2023	38.84	39.08	38.12	38.46	366,170	+0.02(+0.05%)
Jan 03, 2023	38.22	38.71	38.01	38.45	320,872	+0.59(+1.57%)
Dec 30, 2022	37.87	38.10	37.68	37.85	232,548	-0.35(-0.92%)
Dec 29, 2022	37.78	38.38	37.58	38.20	216,977	+0.78(+2.08%)
Dec 28, 2022	38.10	38.18	37.40	37.42	176,698	-0.55(-1.44%)
Dec 27, 2022	38.02	38.11	37.74	37.97	185,654	+0.03(+0.08%)
Dec 23, 2022	37.48	37.97	37.30	37.94	188,679	+0.35(+0.93%)
Dec 22, 2022	38.13	38.13	36.97	37.59	326,985	-0.80(-2.08%)
Dec 21, 2022	37.41	38.41	37.41	38.39	385,400	+1.40(+3.79%)
Dec 20, 2022	36.60	37.09	36.46	36.98	419,241	+0.53(+1.44%)
Dec 19, 2022	36.53	36.92	36.28	36.46	356,467	-0.11(-0.29%)
Dec 16, 2022	36.71	37.05	36.24	36.57	1,196,946	-0.53(-1.42%)
Dec 15, 2022	36.75	37.18	36.53	37.09	559,628	-0.03(-0.08%)
Dec 14, 2022	37.35	37.74	36.82	37.12	556,665	-0.11(-0.29%)
Dec 13, 2022	38.54	38.54	37.15	37.23	416,775	+0.02(+0.05%)
Dec 12, 2022	36.81	37.30	36.35	37.21	440,001	+0.47(+1.27%)
Dec 09, 2022	36.61	37.00	36.61	36.74	296,981	-0.04(-0.11%)
Dec 08, 2022	36.93	37.17	36.68	36.78	489,330	+0.07(+0.19%)
Dec 07, 2022	36.40	37.14	36.22	36.71	349,450	+0.16(+0.43%)
Dec 06, 2022	36.91	37.08	36.16	36.56	350,625	-0.51(-1.37%)
Dec 05, 2022	38.06	38.06	36.94	37.06	355,273	-1.48(-3.84%)
Dec 02, 2022	38.46	38.91	38.30	38.54	391,930	-0.55(-1.42%)
Dec 01, 2022	39.30	39.52	38.67	39.10	668,642	+0.07(+0.17%)
Nov 30, 2022	37.70	39.06	37.17	39.03	625,081	+1.28(+3.38%)
Nov 29, 2022	37.37	37.87	37.30	37.75	323,762	+0.14(+0.36%)
Nov 28, 2022	38.19	38.52	37.50	37.62	523,875	-0.62(-1.62%)
Nov 25, 2022	38.69	38.72	38.02	38.24	140,048	-0.30(-0.78%)
Nov 23, 2022	37.98	38.76	37.98	38.54	526,749	+0.37(+0.96%)
Nov 22, 2022	37.53	38.21	37.40	38.17	500,991	+0.99(+2.65%)
Nov 21, 2022	37.13	37.43	36.93	37.18	428,287	+0.05(+0.13%)
Nov 18, 2022	37.29	37.45	36.65	37.13	584,406	+0.40(+1.08%)
Nov 17, 2022	36.21	36.76	35.91	36.74	532,857	+0.30(+0.82%)
Nov 16, 2022	36.56	36.69	35.86	36.44	444,452	-0.42(-1.13%)
Nov 15, 2022	37.48	37.51	36.43	36.85	383,891	-0.07(-0.18%)
Nov 14, 2022	37.43	37.62	36.83	36.92	559,813	-0.71(-1.88%)
Nov 11, 2022	38.46	38.84	37.57	37.63	376,601	-0.78(-2.04%)
Nov 10, 2022	37.59	38.47	37.56	38.41	887,249	+2.29(+6.35%)
Nov 09, 2022	36.60	36.74	35.96	36.12	421,754	-0.92(-2.48%)
Nov 08, 2022	37.35	37.75	36.78	37.04	381,797	-0.33(-0.88%)
Nov 07, 2022	36.82	37.63	36.78	37.37	577,055	+0.83(+2.28%)
Nov 04, 2022	36.78	38.37	36.08	36.53	573,745	-0.48(-1.31%)
Nov 03, 2022	36.93	37.46	36.79	37.02	349,072	-0.46(-1.24%)
Nov 02, 2022	37.88		37.44	37.48	498,411	-0.72(-1.87%)
Nov 01, 2022	38.57	38.68	37.87	38.20	374,880	-0.11(-0.28%)
Oct 31, 2022	37.84	38.54	37.82	38.31	380,512	+0.27(+0.71%)
Oct 28, 2022	37.72	38.13	37.46	38.03	358,423	+0.75(+2.00%)
Oct 27, 2022	37.09	37.79	36.86	37.29	427,242	+0.46(+1.26%)
Oct 26, 2022	36.85	37.42	36.65	36.82	496,390	+0.13(+0.34%)
Oct 25, 2022	35.46	36.97	35.46	36.70	519,712	+1.13(+3.18%)
Oct 24, 2022	35.34	36.12	35.29	35.57	389,811	+0.54(+1.55%)
Oct 21, 2022	35.02	35.17	34.21	35.02	368,104	+0.37(+1.06%)
Oct 20, 2022	35.24	35.62	34.51	34.66	413,126	-0.53(-1.51%)
Oct 19, 2022	35.32	35.83	34.63	35.19	407,578	-0.70(-1.94%)
Oct 18, 2022	36.45	36.72	35.23	35.89	662,965	+0.32(+0.90%)
Oct 17, 2022	35.04	35.60	35.04	35.57	641,350	+1.17(+3.40%)
Oct 14, 2022	35.52	35.74	34.24	34.40	516,837	-0.91(-2.58%)
Oct 13, 2022	33.66	35.45	33.19	35.31	753,513	+1.25(+3.67%)
Oct 12, 2022	34.42	34.45	33.67	34.06	445,180	-0.28(-0.82%)
Oct 11, 2022	33.99	34.76	33.81	34.34	492,717	+0.26(+0.77%)
Oct 10, 2022	34.94	35.03	33.94	34.08	478,090	-0.77(-2.22%)
Oct 07, 2022	35.58	35.87	34.72	34.85	478,344	-1.27(-3.51%)
Oct 06, 2022	36.04	36.31	35.75	36.12	345,897	-0.31(-0.85%)
Oct 05, 2022	36.05	36.50	35.77	36.43	467,281	-0.37(-1.00%)
Oct 04, 2022	35.27	36.80	35.27	36.80	596,597	+1.92(+5.49%)
Oct 03, 2022	34.33	35.06	33.64	34.88	417,634	+1.13(+3.36%)
Sep 30, 2022	34.34	34.52	33.65	33.75	723,270	-0.62(-1.80%)
Sep 29, 2022	33.71	34.41	33.22	34.37	580,954	+0.22(+0.65%)
Sep 28, 2022	33.82	34.37	33.55	34.14	1,349,163	+0.56(+1.67%)
Sep 27, 2022	34.33	34.65	33.17	33.58	892,788	-0.35(-1.03%)
Sep 26, 2022	34.51	35.04	33.86	33.93	769,762	-0.91(-2.61%)
Sep 23, 2022	35.36	35.37	34.51	34.84	904,127	-0.91(-2.54%)
Sep 22, 2022	36.83	36.83	35.62	35.75	558,140	-1.16(-3.15%)
Sep 21, 2022	37.83	38.00	36.90	36.91	479,874	-0.70(-1.85%)
Sep 20, 2022	37.63	37.84	37.15	37.61	404,763	-0.44(-1.14%)
Sep 19, 2022	37.24	38.24	37.24	38.04	403,465	+0.39(+1.03%)
Sep 16, 2022	37.48	37.87	37.09	37.66	1,182,084	-0.22(-0.59%)
Sep 15, 2022	37.56	38.69	37.56	37.88	523,607	+0.07(+0.18%)
Sep 14, 2022	38.35	38.35	37.42	37.81	448,764	-0.36(-0.94%)
Sep 13, 2022	38.74	39.05	37.96	38.17	430,783	-1.48(-3.73%)
Sep 12, 2022	39.52	39.90	39.28	39.65	508,073	+0.28(+0.71%)
Sep 09, 2022	38.43	39.40	38.32	39.37	399,240	+1.05(+2.73%)
Sep 08, 2022	37.57	38.34	37.34	38.33	410,293	+0.36(+0.94%)
Sep 07, 2022	37.29	38.01	37.12	37.97	464,763	+0.71(+1.90%)
Sep 06, 2022	37.70	37.70	36.78	37.26	514,514	-0.35(-0.93%)
Sep 02, 2022	38.26	38.51	37.40	37.61	423,009	-0.21(-0.56%)
Sep 01, 2022	38.42	38.42	37.57	37.82	324,113	-0.88(-2.28%)
Aug 31, 2022	39.03	39.15	38.69	38.70	632,984	-0.33(-0.84%)
Aug 30, 2022	39.21	39.30	38.65	39.03	388,808	-0.13(-0.32%)
Aug 29, 2022	39.07	39.51	38.82	39.16	294,515	-0.24(-0.61%)
Aug 26, 2022	40.67	40.67	39.37	39.40	372,537	-1.01(-2.50%)
Aug 25, 2022	39.85	40.41	39.78	40.41	643,780	+0.55(+1.38%)
Aug 24, 2022	40.37	40.43	39.86	39.86	335,715	-0.62(-1.52%)
Aug 23, 2022	40.42	40.74	40.42	40.48	322,687	-0.04(-0.10%)
Aug 22, 2022	41.03	41.03	40.35	40.51	532,144	-1.19(-2.86%)
Aug 19, 2022	42.09	42.30	41.56	41.71	561,972	-0.74(-1.75%)
Aug 18, 2022	42.22	42.57	42.05	42.45	449,126	+0.14(+0.34%)
Aug 17, 2022	41.95	42.68	41.79	42.30	386,947	-0.28(-0.66%)
Aug 16, 2022	42.09	42.66	41.48	42.58	440,326	+0.40(+0.96%)
Aug 15, 2022	41.70	42.20	41.52	42.18	393,913	+0.08(+0.18%)
Aug 12, 2022	41.70	42.12	41.47	42.10	318,402	+0.78(+1.89%)
Aug 11, 2022	41.20	41.63	40.99	41.32	525,327	+0.14(+0.35%)
Aug 10, 2022	41.13	41.45	40.93	41.18	529,032	+0.88(+2.17%)
Aug 09, 2022	40.74	40.87	40.14	40.30	473,219	-0.79(-1.92%)
Aug 08, 2022	41.56	41.80	40.89	41.09	431,379	-0.13(-0.33%)
Aug 05, 2022	41.43	42.19	41.15	41.23	452,395	+0.23(+0.56%)
Aug 04, 2022	40.81	41.12	40.50	41.00	321,943	+0.34(+0.83%)
Aug 03, 2022	40.49	40.97	40.26	40.66	369,060	+0.63(+1.56%)
Aug 02, 2022	40.43	40.71	40.01	40.03	357,245	-0.55(-1.35%)