Skip to main content

Essent Group Ltd (NY: ESNT )

64.28 +0.79 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.46 49.89 48.92 49.07 639,002 -0.77(-1.55%)
Apr 29, 2021 50.38 50.60 49.34 49.84 576,117 -0.03(-0.06%)
Apr 28, 2021 49.56 49.99 49.38 49.87 564,302 +0.44(+0.89%)
Apr 27, 2021 49.04 49.51 48.62 49.43 628,998 +0.64(+1.32%)
Apr 26, 2021 48.61 49.65 48.52 48.79 510,262 +0.56(+1.16%)
Apr 23, 2021 47.20 48.59 46.87 48.23 812,817 +1.10(+2.34%)
Apr 22, 2021 46.85 47.84 46.58 47.13 1,406,462 +0.41(+0.88%)
Apr 21, 2021 45.45 46.75 45.08 46.71 918,230 +0.98(+2.14%)
Apr 20, 2021 46.50 46.58 45.40 45.73 1,236,553 -0.91(-1.96%)
Apr 19, 2021 45.58 46.66 45.51 46.65 1,391,325 +0.79(+1.73%)
Apr 16, 2021 46.01 46.31 45.17 45.86 1,499,184 +0.32(+0.70%)
Apr 15, 2021 45.73 45.73 44.88 45.54 1,555,527 +0.00(+0.00%)
Apr 14, 2021 45.58 46.40 45.38 45.54 1,090,418 +0.09(+0.21%)
Apr 13, 2021 45.36 46.01 45.03 45.45 860,200 -0.36(-0.79%)
Apr 12, 2021 46.57 46.64 45.45 45.81 791,480 -0.76(-1.62%)
Apr 09, 2021 46.27 46.57 45.92 46.57 1,311,116 +0.24(+0.52%)
Apr 08, 2021 45.26 46.33 44.96 46.32 1,078,783 +1.00(+2.20%)
Apr 07, 2021 44.82 45.47 44.49 45.32 1,064,625 +0.55(+1.23%)
Apr 06, 2021 45.01 45.13 44.50 44.77 1,131,185 -0.27(-0.60%)
Apr 05, 2021 43.98 45.12 43.65 45.04 842,596 +1.53(+3.52%)
Apr 01, 2021 44.52 44.75 42.82 43.51 1,437,567 -0.80(-1.81%)
Mar 31, 2021 42.62 44.81 42.62 44.32 1,546,003 +1.72(+4.03%)
Mar 30, 2021 41.99 42.83 41.80 42.60 1,242,011 +0.91(+2.17%)
Mar 29, 2021 40.97 42.23 40.72 41.69 1,181,942 +0.24(+0.59%)
Mar 26, 2021 40.64 41.47 39.81 41.45 750,556 +1.46(+3.64%)
Mar 25, 2021 38.66 40.25 37.98 40.00 876,636 +0.94(+2.41%)
Mar 24, 2021 40.12 40.77 39.03 39.05 907,075 -0.50(-1.27%)
Mar 23, 2021 39.53 40.26 39.19 39.56 1,253,319 -0.37(-0.93%)
Mar 22, 2021 40.26 40.26 39.47 39.93 1,375,440 -0.66(-1.63%)
Mar 19, 2021 40.77 41.87 40.01 40.59 2,953,254 -0.81(-1.96%)
Mar 18, 2021 43.47 43.87 41.39 41.40 1,076,008 -1.90(-4.40%)
Mar 17, 2021 42.54 43.50 42.29 43.31 690,961 +1.04(+2.45%)
Mar 16, 2021 42.47 42.81 41.91 42.27 603,436 -0.49(-1.13%)
Mar 15, 2021 42.93 42.93 41.66 42.76 834,321 -0.09(-0.22%)
Mar 12, 2021 42.88 43.41 42.57 42.85 883,543 +0.40(+0.95%)
Mar 11, 2021 41.30 42.46 40.88 42.45 1,399,140 +1.39(+3.39%)
Mar 10, 2021 39.87 41.20 39.47 41.06 945,305 +1.38(+3.48%)
Mar 09, 2021 39.37 40.17 38.67 39.68 942,252 +0.31(+0.78%)
Mar 08, 2021 39.78 40.51 39.27 39.37 1,185,429 +0.07(+0.19%)
Mar 05, 2021 39.32 39.45 36.83 39.30 1,630,186 +0.96(+2.50%)
Mar 04, 2021 39.31 39.72 37.52 38.34 1,314,202 -1.20(-3.03%)
Mar 03, 2021 39.52 40.58 38.91 39.54 1,274,938 +0.20(+0.52%)
Mar 02, 2021 40.31 40.53 39.30 39.33 1,253,312 -1.00(-2.49%)
Mar 01, 2021 39.17 40.38 38.89 40.34 1,100,295 +2.01(+5.24%)
Feb 26, 2021 38.24 39.28 37.99 38.33 1,311,248 +0.03(+0.07%)
Feb 25, 2021 40.55 40.86 37.70 38.30 1,447,494 -1.90(-4.72%)
Feb 24, 2021 39.65 40.61 39.39 40.20 1,142,748 +0.56(+1.41%)
Feb 23, 2021 40.43 40.84 38.91 39.64 1,024,808 -0.61(-1.52%)
Feb 22, 2021 40.77 41.18 40.18 40.25 960,099 -0.86(-2.08%)
Feb 19, 2021 38.32 41.35 37.51 41.11 1,349,865 +0.78(+1.94%)
Feb 18, 2021 41.15 41.15 39.89 40.33 616,995 -0.99(-2.41%)
Feb 17, 2021 41.09 41.97 41.09 41.32 503,162 -0.12(-0.29%)
Feb 16, 2021 40.50 41.84 40.50 41.44 759,520 +0.98(+2.41%)
Feb 12, 2021 41.02 41.30 40.32 40.47 720,487 -0.90(-2.18%)
Feb 11, 2021 41.51 41.82 40.68 41.37 1,014,526 -0.21(-0.51%)
Feb 10, 2021 42.05 42.57 41.39 41.58 594,163 -0.28(-0.67%)
Feb 09, 2021 41.54 42.01 40.64 41.86 467,756 +0.37(+0.90%)
Feb 08, 2021 40.64 41.52 40.40 41.49 387,246 +0.89(+2.20%)
Feb 05, 2021 41.39 41.39 40.22 40.60 478,568 -0.20(-0.50%)
Feb 04, 2021 39.42 41.09 39.14 40.80 729,084 +1.44(+3.66%)
Feb 03, 2021 40.26 40.68 39.12 39.36 1,072,532 -1.25(-3.07%)
Feb 02, 2021 40.80 41.16 40.15 40.61 819,129 +0.43(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.