NYSE - Delayed Quote USD

Essent Group Ltd. (ESNT)

Compare

57.71

+0.22

+(0.38%)

At close: January 17 at 4:00:02 PM EST

56.94

-0.77

(-1.33%)

After hours: January 17 at 4:08:01 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	57.65	58.16	57.19	57.71	57.71	1,260,800
Jan 16, 2025	57.49	58.13	57.42	57.49	57.49	914,600
Jan 15, 2025	57.72	57.72	56.70	57.66	57.66	732,400
Jan 14, 2025	55.41	56.98	55.41	56.60	56.60	1,288,000
Jan 13, 2025	54.00	55.55	54.00	55.51	55.51	815,900
Jan 10, 2025	53.92	54.59	53.60	54.48	54.48	1,865,400
Jan 8, 2025	53.60	55.15	53.60	55.04	55.04	985,000
Jan 7, 2025	53.70	54.59	53.68	54.19	54.19	743,300
Jan 6, 2025	54.44	54.87	53.55	53.60	53.60	703,100
Jan 3, 2025	54.69	55.15	54.57	55.01	55.01	504,400
Jan 2, 2025	54.85	54.99	54.14	54.48	54.48	449,700
Dec 31, 2024	54.45	54.94	54.33	54.44	54.44	500,800
Dec 30, 2024	53.99	54.31	53.46	54.13	54.13	383,800
Dec 27, 2024	53.97	54.55	53.79	54.06	54.06	494,300
Dec 26, 2024	53.46	54.57	53.46	54.42	54.42	404,000
Dec 24, 2024	53.36	53.90	53.08	53.84	53.84	224,900
Dec 23, 2024	53.40	53.66	52.97	53.40	53.40	478,900
Dec 20, 2024	52.37	53.89	52.37	53.26	53.26	2,324,000
Dec 19, 2024	52.85	53.48	52.72	52.91	52.91	729,700
Dec 18, 2024	54.64	55.21	52.22	52.73	52.73	820,600
Dec 17, 2024	55.03	55.63	54.50	54.63	54.63	777,200
Dec 16, 2024	55.52	55.95	55.10	55.63	55.63	1,001,300
Dec 13, 2024	55.30	55.52	54.81	55.19	55.19	893,400
Dec 12, 2024	55.60	55.86	55.30	55.41	55.41	500,500
Dec 11, 2024	55.37	55.79	55.15	55.51	55.51	552,400
Dec 10, 2024	54.49	55.36	54.03	55.16	55.16	672,600
Dec 9, 2024	55.85	56.07	54.57	54.73	54.73	677,000
Dec 6, 2024	56.64	56.81	56.01	56.14	56.14	533,900
Dec 5, 2024	56.14	56.82	55.95	56.40	56.40	464,500
Dec 4, 2024	56.89	57.06	55.96	56.31	56.31	528,200
Dec 3, 2024	57.20	57.33	56.73	56.86	56.86	860,600
Dec 2, 2024	57.55	57.78	56.97	57.02	57.02	647,300
Nov 29, 2024	57.87	58.10	57.62	57.78	57.78	308,800
Nov 27, 2024	58.01	58.50	57.71	57.74	57.74	497,400
Nov 26, 2024	57.91	58.05	57.28	57.75	57.75	661,000
Nov 25, 2024	57.53	58.78	57.37	58.12	58.12	987,200
Nov 22, 2024	56.21	56.95	56.21	56.76	56.76	686,400
Nov 21, 2024	55.98	56.17	55.45	55.93	55.93	508,300
Nov 20, 2024	55.58	55.74	55.19	55.71	55.71	574,200
Nov 19, 2024	55.19	56.02	55.19	55.79	55.79	842,800
Nov 18, 2024	55.50	56.21	55.50	56.00	56.00	681,700
Nov 15, 2024	55.96	56.45	55.43	55.50	55.50	994,100
Nov 14, 2024	56.72	57.17	55.38	55.66	55.66	991,900
Nov 13, 2024	57.39	57.68	56.70	56.88	56.88	1,012,100
Nov 12, 2024	56.00	57.07	55.96	57.05	57.05	810,100
Nov 11, 2024	55.71	56.13	55.42	56.00	56.00	1,168,500
Nov 8, 2024	55.38	55.88	55.13	55.27	55.27	577,700
Nov 7, 2024	56.21	56.21	54.78	55.29	55.29	775,200
Nov 6, 2024	56.56	57.18	54.10	56.43	56.43	1,174,200
Nov 5, 2024	53.63	54.13	53.23	53.65	53.65	1,519,400
Nov 4, 2024	54.01	54.99	53.94	54.11	54.11	1,488,300
Nov 1, 2024	57.50	57.78	53.46	53.77	53.77	1,943,600
Oct 31, 2024	60.80	61.01	59.98	60.01	60.01	548,700
Oct 30, 2024	60.82	61.76	60.76	61.00	61.00	773,000
Oct 29, 2024	60.41	60.98	60.33	60.90	60.90	572,600
Oct 28, 2024	60.82	61.46	60.82	61.09	61.09	400,500
Oct 25, 2024	62.00	62.00	60.36	60.46	60.46	437,800
Oct 24, 2024	61.69	61.99	61.31	61.56	61.56	822,700
Oct 23, 2024	61.95	62.26	61.33	61.80	61.80	393,400
Oct 22, 2024	62.13	62.45	61.94	62.26	62.26	563,100
Oct 21, 2024	63.72	63.93	62.39	62.40	62.40	389,100
Oct 18, 2024	65.19	65.19	63.89	63.95	63.95	447,800
Oct 17, 2024	64.76	64.98	64.30	64.90	64.90	521,300
Oct 16, 2024	64.22	64.73	64.03	64.54	64.54	535,100
Oct 15, 2024	63.75	64.42	63.48	63.72	63.72	780,600
Oct 14, 2024	63.35	63.58	62.98	63.44	63.44	368,700
Oct 11, 2024	62.86	63.88	62.86	63.38	63.38	283,700
Oct 10, 2024	63.00	63.18	62.17	62.71	62.71	344,600
Oct 9, 2024	63.04	63.92	62.93	63.21	63.21	266,900
Oct 8, 2024	63.33	63.51	62.85	63.15	63.15	442,400
Oct 7, 2024	63.97	63.97	62.54	62.76	62.76	321,400
Oct 4, 2024	64.33	64.51	63.59	64.18	64.18	333,400
Oct 3, 2024	63.36	63.83	62.89	63.26	63.26	445,400
Oct 2, 2024	63.36	63.94	63.26	63.66	63.66	546,300
Oct 1, 2024	64.12	64.28	63.17	63.82	63.82	276,300
Sep 30, 2024	63.98	64.54	63.48	64.29	64.29	360,100
Sep 27, 2024	64.25	64.88	63.68	63.87	63.87	340,400
Sep 26, 2024	63.72	63.98	63.31	63.35	63.35	313,500
Sep 25, 2024	63.41	63.62	62.59	63.23	63.23	296,100
Sep 24, 2024	64.07	64.44	63.36	63.42	63.42	371,300
Sep 23, 2024	63.68	64.50	63.47	64.20	64.20	337,300
Sep 20, 2024	64.21	64.21	63.27	63.52	63.52	1,627,700
Sep 19, 2024	65.32	65.33	63.50	64.54	64.54	373,900
Sep 18, 2024	63.85	65.08	63.54	64.28	64.28	446,900
Sep 17, 2024	64.68	64.76	63.44	63.49	63.49	480,200
Sep 16, 2024	64.09	64.54	63.74	64.32	64.32	398,800
Sep 13, 2024	62.82	63.92	62.68	63.72	63.72	360,600
Sep 12, 2024	61.94	62.57	61.60	62.02	62.02	565,400
Sep 11, 2024	62.40	62.49	60.74	61.78	61.78	393,400
Sep 10, 2024	62.41	63.06	61.90	62.95	62.95	405,200
Sep 9, 2024	62.76	63.19	61.90	62.59	62.59	603,200
Sep 6, 2024	63.60	64.20	62.56	62.63	62.63	388,500
Sep 5, 2024	64.62	64.69	62.99	63.45	63.45	545,300
Sep 4, 2024	63.45	64.44	63.41	64.18	64.18	390,400
Sep 3, 2024	63.50	64.44	63.04	63.49	63.49	545,900
Aug 30, 2024	0.28 Dividend
Aug 30, 2024	63.49	64.42	63.49	64.29	64.29	286,500
Aug 29, 2024	64.03	64.05	63.53	63.70	63.42	230,600
Aug 28, 2024	62.96	63.89	62.93	63.49	63.21	175,800
Aug 27, 2024	62.54	63.31	62.43	63.10	62.82	378,900
Aug 26, 2024	63.55	63.78	62.89	62.94	62.66	375,700
Aug 23, 2024	62.13	63.55	61.79	62.92	62.64	516,000
Aug 22, 2024	61.76	62.12	61.36	61.69	61.42	228,300
Aug 21, 2024	61.39	61.77	60.76	61.71	61.44	264,000
Aug 20, 2024	61.48	61.48	60.83	61.22	60.95	406,800
Aug 19, 2024	61.07	61.61	61.00	61.57	61.30	253,600
Aug 16, 2024	60.51	61.30	60.35	60.95	60.68	467,200
Aug 15, 2024	60.40	60.68	59.57	60.47	60.20	342,000
Aug 14, 2024	59.37	59.43	58.66	59.25	58.99	394,100
Aug 13, 2024	58.70	59.19	58.37	59.15	58.89	372,300
Aug 12, 2024	59.90	59.91	58.22	58.35	58.09	363,500
Aug 9, 2024	59.51	59.91	59.38	59.77	59.51	469,100
Aug 8, 2024	59.18	59.82	59.11	59.45	59.19	281,300
Aug 7, 2024	59.55	59.72	58.57	58.70	58.44	355,200
Aug 6, 2024	58.51	59.42	58.02	58.98	58.72	426,800
Aug 5, 2024	59.35	59.35	57.47	58.57	58.31	681,400
Aug 2, 2024	59.66	62.02	58.28	59.95	59.69	743,900
Aug 1, 2024	62.97	63.77	60.63	61.25	60.98	636,700
Jul 31, 2024	62.94	64.05	62.20	62.84	62.56	566,200
Jul 30, 2024	62.23	63.04	62.23	62.56	62.29	567,900
Jul 29, 2024	62.98	63.15	61.85	61.97	61.70	634,400
Jul 26, 2024	62.78	63.00	62.00	62.85	62.57	661,100
Jul 25, 2024	60.98	62.89	60.91	62.09	61.82	707,900
Jul 24, 2024	60.99	61.56	60.48	60.53	60.26	460,700
Jul 23, 2024	60.92	61.68	60.39	61.21	60.94	681,800
Jul 22, 2024	60.60	61.00	60.32	60.92	60.65	750,400
Jul 19, 2024	60.86	60.97	60.27	60.60	60.33	437,600
Jul 18, 2024	60.87	61.74	60.70	60.84	60.57	600,500
Jul 17, 2024	61.16	62.06	61.16	61.37	61.10	650,300
Jul 16, 2024	60.16	61.90	59.85	61.36	61.09	788,800
Jul 15, 2024	59.27	60.42	59.13	59.83	59.57	548,400
Jul 12, 2024	58.06	59.11	57.93	58.72	58.46	597,700
Jul 11, 2024	56.60	57.81	56.30	57.56	57.31	460,600
Jul 10, 2024	55.35	55.99	55.33	55.82	55.57	371,600
Jul 9, 2024	55.09	55.79	54.86	55.16	54.92	358,000
Jul 8, 2024	55.70	56.15	54.93	54.95	54.71	407,000
Jul 5, 2024	55.65	55.97	55.40	55.41	55.17	333,000
Jul 3, 2024	56.70	56.70	55.85	55.93	55.68	174,500
Jul 2, 2024	55.70	56.68	55.59	56.58	56.33	380,200
Jul 1, 2024	56.41	56.47	55.52	55.72	55.48	509,500
Jun 28, 2024	56.42	56.77	55.92	56.19	55.94	1,161,800
Jun 27, 2024	55.76	55.90	55.47	55.87	55.62	417,800
Jun 26, 2024	56.55	56.55	55.65	55.81	55.56	507,200
Jun 25, 2024	57.31	57.31	56.20	56.55	56.30	499,800
Jun 24, 2024	56.89	57.68	56.80	57.34	57.09	278,400
Jun 21, 2024	56.58	56.76	56.04	56.61	56.36	1,113,900
Jun 20, 2024	55.49	56.51	55.49	56.50	56.25	288,100
Jun 18, 2024	55.66	56.07	55.37	55.97	55.72	371,000
Jun 17, 2024	54.47	55.91	54.47	55.73	55.49	314,400
Jun 14, 2024	54.99	55.53	54.69	54.86	54.62	344,900
Jun 13, 2024	56.39	56.60	55.43	55.89	55.64	519,300
Jun 12, 2024	56.21	57.09	56.02	56.57	56.32	462,800
Jun 11, 2024	55.72	55.72	54.84	55.03	54.79	392,300
Jun 10, 2024	55.81	56.11	55.26	56.02	55.77	545,000
Jun 7, 2024	56.60	56.87	56.09	56.47	56.22	446,000
Jun 6, 2024	57.29	57.66	56.48	56.78	56.53	349,600
Jun 5, 2024	57.26	57.54	56.64	57.43	57.18	456,900
Jun 4, 2024	57.31	58.21	56.98	57.10	56.85	418,900
Jun 3, 2024	57.41	57.81	56.88	57.77	57.52	540,800
May 31, 2024	0.28 Dividend
May 31, 2024	56.28	56.70	56.02	56.70	56.45	641,000
May 30, 2024	55.56	56.44	55.56	56.37	55.84	418,900
May 29, 2024	55.04	55.31	54.73	55.10	54.59	478,200
May 28, 2024	56.29	56.58	55.45	55.58	55.06	478,500
May 24, 2024	55.88	56.41	55.87	56.19	55.67	368,000
May 23, 2024	56.35	56.44	55.49	55.70	55.18	472,300
May 22, 2024	56.04	56.66	55.86	56.18	55.66	329,300
May 21, 2024	55.82	56.39	55.82	56.30	55.77	313,000
May 20, 2024	56.66	57.00	55.72	55.88	55.36	448,700
May 17, 2024	56.82	57.11	56.30	56.83	56.30	333,900
May 16, 2024	56.39	56.77	56.17	56.65	56.12	343,500
May 15, 2024	56.44	56.65	56.22	56.44	55.91	337,400
May 14, 2024	56.61	56.61	55.65	56.17	55.65	555,500
May 13, 2024	57.00	57.10	56.16	56.35	55.82	300,500
May 10, 2024	56.72	56.85	56.42	56.73	56.20	499,500
May 9, 2024	55.88	56.70	55.88	56.53	56.00	537,900
May 8, 2024	56.33	56.49	55.91	56.01	55.49	651,400
May 7, 2024	56.01	56.84	56.01	56.40	55.87	801,400
May 6, 2024	55.38	55.79	54.90	55.76	55.24	644,300
May 3, 2024	54.64	55.05	53.05	54.54	54.03	555,700
May 2, 2024	54.06	54.41	53.25	54.28	53.77	792,300
May 1, 2024	53.07	53.93	53.03	53.59	53.09	1,074,800
Apr 30, 2024	53.38	53.73	52.85	52.97	52.48	510,000
Apr 29, 2024	54.10	54.42	53.64	53.68	53.18	428,500
Apr 26, 2024	53.86	54.18	53.78	53.98	53.48	499,900
Apr 25, 2024	53.83	54.00	53.14	53.86	53.36	410,500
Apr 24, 2024	53.85	54.25	53.66	54.17	53.66	540,400
Apr 23, 2024	53.92	54.44	53.51	54.15	53.64	715,800
Apr 22, 2024	53.80	54.13	53.23	53.91	53.41	345,900
Apr 19, 2024	52.69	53.49	52.69	53.46	52.96	534,600
Apr 18, 2024	52.42	53.13	52.42	52.67	52.18	393,200
Apr 17, 2024	53.09	53.21	52.33	52.33	51.84	337,700
Apr 16, 2024	52.89	52.97	52.31	52.67	52.18	355,200
Apr 15, 2024	53.95	54.21	52.84	53.28	52.78	412,500
Apr 12, 2024	53.47	53.90	53.33	53.66	53.16	334,600
Apr 11, 2024	54.11	54.28	53.72	54.03	53.53	536,700
Apr 10, 2024	55.37	55.37	53.57	54.09	53.58	556,700
Apr 9, 2024	56.86	57.05	56.17	56.22	55.69	393,300
Apr 8, 2024	56.99	57.18	56.68	56.81	56.28	305,000
Apr 5, 2024	56.79	57.30	56.48	56.73	56.20	349,400
Apr 4, 2024	58.88	58.88	56.33	56.45	55.92	483,600
Apr 3, 2024	57.80	58.73	57.33	58.18	57.64	560,700
Apr 2, 2024	58.38	59.09	58.00	58.54	57.99	549,000
Apr 1, 2024	59.37	59.51	58.53	58.87	58.32	503,200
Mar 28, 2024	59.13	59.90	59.13	59.51	58.95	457,600
Mar 27, 2024	57.72	59.10	57.72	59.04	58.49	433,900
Mar 26, 2024	58.31	58.42	57.45	57.59	57.05	556,700
Mar 25, 2024	57.50	58.56	57.50	57.95	57.41	354,000
Mar 22, 2024	58.42	58.60	57.50	57.70	57.16	454,500
Mar 21, 2024	58.21	58.67	57.78	58.47	57.92	690,000
Mar 20, 2024	55.78	58.55	55.71	58.03	57.49	689,200
Mar 19, 2024	54.48	55.89	54.48	55.86	55.34	646,300
Mar 18, 2024	55.17	55.54	54.38	54.42	53.91	418,300
Mar 15, 2024	55.01	55.88	54.85	55.33	54.81	2,099,500
Mar 14, 2024	55.75	56.28	54.97	55.32	54.80	431,200
Mar 13, 2024	55.62	56.36	55.54	55.88	55.36	563,900
Mar 12, 2024	0.28 Dividend
Mar 12, 2024	55.20	55.98	55.13	55.66	55.14	505,700
Mar 11, 2024	53.66	55.73	53.66	55.65	54.85	630,800
Mar 8, 2024	54.41	54.94	53.88	53.96	53.19	401,900
Mar 7, 2024	54.25	54.86	53.77	53.97	53.20	469,700
Mar 6, 2024	53.83	54.54	53.54	53.84	53.07	489,600
Mar 5, 2024	53.42	54.12	53.17	53.67	52.90	474,400
Mar 4, 2024	53.62	54.63	53.42	53.55	52.78	390,600
Mar 1, 2024	53.46	53.69	53.23	53.57	52.80	383,800
Feb 29, 2024	53.98	53.98	52.88	53.57	52.80	558,200
Feb 28, 2024	52.31	53.82	52.31	53.39	52.63	494,500
Feb 27, 2024	52.49	52.73	52.16	52.58	51.83	310,200
Feb 26, 2024	52.45	52.90	52.28	52.31	51.56	349,500
Feb 23, 2024	52.31	53.44	52.31	52.88	52.12	349,600
Feb 22, 2024	52.68	52.82	51.99	52.31	51.56	529,600
Feb 21, 2024	52.12	52.84	51.93	52.69	51.94	451,100
Feb 20, 2024	51.83	52.29	51.69	51.94	51.20	569,100
Feb 16, 2024	53.28	53.41	52.33	52.36	51.61	748,300
Feb 15, 2024	52.60	53.51	52.34	53.47	52.70	730,000
Feb 14, 2024	52.25	52.33	51.43	52.20	51.45	758,200
Feb 13, 2024	52.11	52.88	51.32	51.73	50.99	876,600
Feb 12, 2024	52.17	53.42	52.16	53.06	52.30	972,200
Feb 9, 2024	54.62	54.62	50.66	51.75	51.01	1,089,800
Feb 8, 2024	52.97	53.19	52.05	52.91	52.15	711,000
Feb 7, 2024	53.93	53.93	53.02	53.14	52.38	516,500
Feb 6, 2024	53.54	54.33	53.54	53.87	53.10	567,500
Feb 5, 2024	54.27	54.27	53.07	53.55	52.78	350,700
Feb 2, 2024	54.72	55.31	54.68	54.71	53.93	464,400
Feb 1, 2024	55.16	55.30	54.16	55.13	54.34	485,700
Jan 31, 2024	56.21	56.45	55.09	55.16	54.37	511,300
Jan 30, 2024	55.52	56.30	55.52	56.21	55.40	311,800
Jan 29, 2024	55.42	55.75	55.23	55.65	54.85	378,500
Jan 26, 2024	55.56	55.78	55.23	55.60	54.80	333,300
Jan 25, 2024	55.63	55.76	54.67	55.28	54.49	387,300
Jan 24, 2024	55.06	55.54	54.84	55.04	54.25	316,300
Jan 23, 2024	55.32	55.56	54.54	54.60	53.82	549,100
Jan 22, 2024	55.72	55.99	55.01	55.18	54.39	579,500
Jan 19, 2024	53.76	55.22	53.53	55.21	54.42	767,300
Jan 18, 2024	52.96	53.49	52.61	53.48	52.71	376,000

MTG MGIC Investment Corporation

24.46

+0.49%

ACT Enact Holdings, Inc.

32.53

+0.03%

NMIH NMI Holdings, Inc.

37.72

+0.64%

RDN Radian Group Inc.

32.94

-0.45%

ICCH ICC Holdings, Inc.

23.25

-0.21%

AGO Assured Guaranty Ltd.

91.73

+0.16%

EIG Employers Holdings, Inc.

49.81

-0.84%

TIPT Tiptree Inc.

20.19

+0.80%

ITIC Investors Title Company

228.05

+0.03%

RYAN Ryan Specialty Holdings, Inc.

66.60

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Essent Group Ltd. (ESNT)

Related Tickers