Skip to main content

Essent Group Ltd (NY: ESNT )

59.51 +0.47 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.13 59.86 59.13 59.51 457,552 +0.47(+0.80%)
Mar 27, 2024 57.72 59.10 57.72 59.04 433,924 +1.45(+2.52%)
Mar 26, 2024 58.31 58.42 57.45 57.59 556,713 -0.36(-0.62%)
Mar 25, 2024 57.50 58.56 57.50 57.95 354,047 +0.25(+0.43%)
Mar 22, 2024 58.42 58.59 57.49 57.70 454,520 -0.77(-1.32%)
Mar 21, 2024 58.21 58.67 57.78 58.47 690,305 +0.44(+0.76%)
Mar 20, 2024 55.78 58.55 55.70 58.03 689,249 +2.17(+3.88%)
Mar 19, 2024 54.48 55.88 54.48 55.86 646,320 +1.44(+2.65%)
Mar 18, 2024 55.17 55.54 54.38 54.42 418,332 -0.91(-1.64%)
Mar 15, 2024 55.01 55.88 54.85 55.33 2,099,526 +0.01(+0.02%)
Mar 14, 2024 55.75 56.28 54.97 55.32 431,208 -0.56(-1.00%)
Mar 13, 2024 55.62 56.36 55.54 55.88 563,933 +0.22(+0.40%)
Mar 12, 2024 55.20 55.98 55.13 55.66 505,726 +0.29(+0.52%)
Mar 11, 2024 53.39 55.45 53.39 55.37 634,183 +1.68(+3.13%)
Mar 08, 2024 54.14 54.66 53.61 53.69 403,920 -0.01(-0.02%)
Mar 07, 2024 53.98 54.58 53.50 53.70 472,057 +0.13(+0.24%)
Mar 06, 2024 53.56 54.27 53.27 53.57 492,047 +0.17(+0.32%)
Mar 05, 2024 53.15 53.85 52.90 53.40 476,809 +0.12(+0.22%)
Mar 04, 2024 53.35 54.36 53.15 53.28 392,555 -0.02(-0.04%)
Mar 01, 2024 53.19 53.42 52.96 53.30 406,038 +0.00(+0.00%)
Feb 29, 2024 53.71 53.71 52.61 53.30 561,006 +0.18(+0.34%)
Feb 28, 2024 52.05 53.55 52.05 53.12 497,031 +0.81(+1.54%)
Feb 27, 2024 52.23 52.46 51.89 52.32 311,815 +0.27(+0.52%)
Feb 26, 2024 52.19 52.63 52.02 52.05 351,257 -0.57(-1.08%)
Feb 23, 2024 52.05 53.17 52.04 52.61 351,393 +0.57(+1.09%)
Feb 22, 2024 52.41 52.55 51.73 52.05 532,229 -0.38(-0.72%)
Feb 21, 2024 51.86 52.57 51.67 52.42 453,382 +0.75(+1.44%)
Feb 20, 2024 51.57 52.03 51.43 51.68 571,969 -0.42(-0.80%)
Feb 16, 2024 53.01 53.14 52.07 52.10 752,066 -1.10(-2.08%)
Feb 15, 2024 52.34 53.24 52.08 53.20 733,731 +1.26(+2.43%)
Feb 14, 2024 51.99 52.06 51.17 51.94 762,076 +0.47(+0.91%)
Feb 13, 2024 51.85 52.61 51.06 51.47 881,044 -1.32(-2.51%)
Feb 12, 2024 51.91 53.15 51.90 52.79 977,159 +1.30(+2.53%)
Feb 09, 2024 54.35 54.35 50.40 51.49 1,095,282 -1.15(-2.19%)
Feb 08, 2024 52.70 52.92 51.79 52.64 736,335 -0.23(-0.43%)
Feb 07, 2024 53.66 53.66 52.75 52.87 519,136 -0.73(-1.36%)
Feb 06, 2024 53.27 54.06 53.27 53.60 570,386 +0.32(+0.60%)
Feb 05, 2024 54.00 54.00 52.80 53.28 352,434 -1.15(-2.12%)
Feb 02, 2024 54.44 55.03 54.40 54.43 466,797 -0.42(-0.76%)
Feb 01, 2024 54.88 55.02 53.88 54.85 488,173 -0.03(-0.05%)
Jan 31, 2024 55.93 56.17 54.81 54.88 510,679 -1.04(-1.87%)
Jan 30, 2024 55.24 56.02 55.24 55.93 313,360 +0.56(+1.01%)
Jan 29, 2024 55.14 55.47 54.95 55.37 380,447 +0.05(+0.09%)
Jan 26, 2024 55.28 55.50 54.95 55.32 335,024 +0.32(+0.58%)
Jan 25, 2024 55.35 55.48 54.39 55.00 389,239 +0.24(+0.44%)
Jan 24, 2024 54.78 55.26 54.56 54.76 317,888 +0.44(+0.81%)
Jan 23, 2024 55.04 55.28 54.27 54.33 551,878 -0.58(-1.05%)
Jan 22, 2024 55.44 55.71 54.73 54.90 582,475 -0.03(-0.05%)
Jan 19, 2024 53.49 54.94 53.26 54.93 771,184 +1.72(+3.23%)
Jan 18, 2024 52.69 53.22 52.35 53.21 377,941 +0.69(+1.31%)
Jan 17, 2024 52.01 52.69 52.00 52.52 402,907 +0.00(+0.00%)
Jan 16, 2024 53.01 53.38 52.34 52.52 404,867 -0.77(-1.44%)
Jan 12, 2024 53.23 53.49 52.79 53.29 426,181 +0.71(+1.34%)
Jan 11, 2024 52.68 52.92 51.80 52.58 502,549 -0.27(-0.51%)
Jan 10, 2024 52.21 52.90 52.21 52.85 386,555 +0.62(+1.18%)
Jan 09, 2024 52.44 52.48 51.67 52.24 496,847 -0.88(-1.65%)
Jan 08, 2024 52.80 53.18 52.57 53.11 420,153 +0.53(+1.00%)
Jan 05, 2024 52.76 53.64 52.50 52.58 508,202 -0.30(-0.56%)
Jan 04, 2024 52.64 53.00 52.44 52.88 575,528 +0.49(+0.93%)
Jan 03, 2024 52.13 52.85 51.73 52.40 606,722 -0.24(-0.45%)
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.