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 (%)
Sep 28, 2018 39.35 40.59 39.18 40.22 976,338 +0.85(+2.17%)
Sep 27, 2018 39.24 39.65 38.87 39.36 462,323 +0.25(+0.65%)
Sep 26, 2018 39.69 39.80 39.10 39.11 659,261 -0.52(-1.31%)
Sep 25, 2018 40.20 40.20 39.53 39.63 739,316 -0.45(-1.13%)
Sep 24, 2018 40.36 40.58 39.76 40.08 439,903 -0.41(-1.01%)
Sep 21, 2018 40.49 40.75 40.30 40.49 1,528,430 +0.24(+0.59%)
Sep 20, 2018 40.74 41.03 40.18 40.26 572,184 -0.27(-0.67%)
Sep 19, 2018 40.31 40.79 40.11 40.53 620,343 +0.15(+0.38%)
Sep 18, 2018 40.61 40.72 40.24 40.37 463,788 -0.30(-0.74%)
Sep 17, 2018 41.25 41.45 40.30 40.67 631,649 -0.46(-1.13%)
Sep 14, 2018 40.68 41.45 40.49 41.14 728,348 +0.59(+1.46%)
Sep 13, 2018 40.88 41.06 40.42 40.55 584,797 -0.28(-0.69%)
Sep 12, 2018 41.08 41.14 40.54 40.83 761,865 -0.30(-0.73%)
Sep 11, 2018 40.65 41.27 40.55 41.13 702,789 +0.41(+1.00%)
Sep 10, 2018 40.49 40.79 40.27 40.72 565,472 +0.35(+0.86%)
Sep 07, 2018 40.43 40.64 40.16 40.37 1,006,154 +0.05(+0.14%)
Sep 06, 2018 40.13 40.60 39.82 40.32 779,345 +0.09(+0.23%)
Sep 05, 2018 39.80 40.83 39.80 40.23 1,003,132 +0.40(+1.00%)
Sep 04, 2018 39.38 39.90 39.34 39.83 686,045 +0.42(+1.06%)
Aug 31, 2018 39.41 39.41 39.41 0 +0.25(+0.65%)
Aug 30, 2018 39.08 39.43 38.81 39.16 513,779 +0.02(+0.05%)
Aug 29, 2018 38.79 39.32 38.60 39.14 527,149 +0.42(+1.08%)
Aug 28, 2018 39.31 39.45 38.66 38.72 477,226 -0.46(-1.18%)
Aug 27, 2018 39.16 39.67 39.06 39.18 720,505 +0.16(+0.42%)
Aug 24, 2018 39.10 39.33 38.93 39.02 599,841 -0.08(-0.21%)
Aug 23, 2018 38.94 39.10 38.71 39.10 487,168 +0.15(+0.37%)
Aug 22, 2018 38.50 38.99 38.49 38.96 583,934 +0.42(+1.08%)
Aug 21, 2018 38.14 38.56 38.04 38.54 786,504 +0.39(+1.02%)
Aug 20, 2018 38.06 38.38 37.88 38.15 492,813 +0.17(+0.45%)
Aug 17, 2018 37.62 38.08 37.62 37.97 506,212 +0.20(+0.53%)
Aug 16, 2018 37.27 37.95 37.26 37.77 552,402 +0.75(+2.04%)
Aug 15, 2018 37.08 37.42 36.89 37.02 402,751 -0.18(-0.49%)
Aug 14, 2018 37.21 37.60 37.07 37.20 618,060 +0.03(+0.07%)
Aug 13, 2018 37.34 37.87 36.95 37.17 596,688 -0.08(-0.22%)
Aug 10, 2018 36.39 37.46 36.31 37.26 677,847 +0.48(+1.31%)
Aug 09, 2018 37.18 37.60 36.65 36.77 312,582 -0.54(-1.44%)
Aug 08, 2018 37.27 37.47 36.64 37.31 615,128 -0.08(-0.22%)
Aug 07, 2018 36.87 37.67 36.87 37.39 1,130,111 +0.77(+2.11%)
Aug 06, 2018 36.36 36.64 36.05 36.62 859,060 +0.33(+0.90%)
Aug 03, 2018 35.64 36.31 34.81 36.29 1,527,440 +1.53(+4.39%)
Aug 02, 2018 34.44 35.20 34.10 34.77 1,041,446 +0.15(+0.45%)
Aug 01, 2018 34.90 35.08 34.18 34.61 716,685 -0.29(-0.83%)
Jul 31, 2018 34.72 35.23 34.54 34.90 785,996 +0.14(+0.39%)
Jul 30, 2018 35.12 35.49 34.77 34.77 785,984 -0.13(-0.36%)
Jul 27, 2018 35.13 35.19 34.68 34.89 901,193 -0.37(-1.06%)
Jul 26, 2018 34.71 36.05 34.57 35.27 862,612 +0.73(+2.11%)
Jul 25, 2018 34.54 34.86 34.26 34.54 1,177,438 -0.05(-0.16%)
Jul 24, 2018 34.99 35.04 34.31 34.59 997,892 -0.27(-0.78%)
Jul 23, 2018 35.07 35.36 34.79 34.87 915,884 -0.46(-1.31%)
Jul 20, 2018 35.57 35.87 35.10 35.33 773,743 -0.33(-0.92%)
Jul 19, 2018 34.83 36.17 34.67 35.66 1,590,892 +0.77(+2.21%)
Jul 18, 2018 33.62 35.03 33.62 34.88 1,017,742 +1.56(+4.69%)
Jul 17, 2018 33.01 33.47 32.98 33.32 648,395 +0.30(+0.91%)
Jul 16, 2018 32.57 33.20 32.41 33.02 769,412 +0.57(+1.76%)
Jul 13, 2018 32.72 32.87 32.27 32.45 705,576 -0.36(-1.11%)
Jul 12, 2018 33.54 33.54 32.67 32.81 671,035 -0.54(-1.61%)
Jul 11, 2018 33.56 33.73 33.11 33.35 721,730 -0.55(-1.61%)
Jul 10, 2018 34.26 34.37 33.75 33.89 869,672 -0.28(-0.82%)
Jul 09, 2018 33.91 34.40 33.77 34.17 922,642 +0.36(+1.08%)
Jul 06, 2018 33.41 34.09 33.15 33.81 747,806 +0.44(+1.31%)
Jul 05, 2018 33.03 33.40 32.74 33.38 1,059,563 +0.65(+2.00%)
Jul 03, 2018 32.72 32.72 32.72 0 -0.29(-0.88%)
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.