Essent Group Ltd (ESNT) Historical Stock Data
56.76 ↑0.83 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESNT is down -0.40% a day on average. There have been 15 days where Essent Group Ltd closed green and 15 days where ESNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 56.21 | 56.76 | ↑$0.55 (0.98%) | 56.21 | 56.95 | 686.37K |
| 2024-11-21 | 55.98 | 55.93 | ↓$0.05 (-0.09%) | 55.45 | 56.17 | 508.30K |
| 2024-11-20 | 55.58 | 55.71 | ↑$0.13 (0.23%) | 55.19 | 55.74 | 574.19K |
| 2024-11-19 | 55.19 | 55.79 | ↑$0.60 (1.09%) | 55.19 | 56.02 | 842.84K |
| 2024-11-18 | 55.50 | 56.00 | ↑$0.50 (0.90%) | 55.50 | 56.21 | 681.65K |
| 2024-11-15 | 55.96 | 55.50 | ↓$0.46 (-0.82%) | 55.43 | 56.45 | 0.99M |
| 2024-11-14 | 56.72 | 55.66 | ↓$1.06 (-1.87%) | 55.38 | 57.17 | 0.99M |
| 2024-11-13 | 57.39 | 56.88 | ↓$0.51 (-0.89%) | 56.70 | 57.68 | 1.01M |
| 2024-11-12 | 56.00 | 57.05 | ↑$1.05 (1.88%) | 55.96 | 57.07 | 810.06K |
| 2024-11-11 | 55.71 | 56.00 | ↑$0.29 (0.52%) | 55.42 | 56.13 | 1.17M |
| 2024-11-08 | 55.38 | 55.27 | ↓$0.11 (-0.20%) | 55.13 | 55.88 | 577.67K |
| 2024-11-07 | 56.21 | 55.29 | ↓$0.92 (-1.64%) | 54.78 | 56.21 | 775.24K |
| 2024-11-06 | 56.56 | 56.43 | ↓$0.13 (-0.23%) | 54.10 | 57.18 | 1.17M |
| 2024-11-05 | 53.63 | 53.65 | ↑$0.02 (0.04%) | 53.23 | 54.13 | 1.52M |
| 2024-11-04 | 54.01 | 54.11 | ↑$0.10 (0.19%) | 53.94 | 54.99 | 1.49M |
| 2024-11-01 | 57.50 | 53.77 | ↓$3.73 (-6.49%) | 53.46 | 57.78 | 1.94M |
| 2024-10-31 | 60.80 | 60.01 | ↓$0.79 (-1.30%) | 59.98 | 61.01 | 548.72K |
| 2024-10-30 | 60.82 | 61.00 | ↑$0.18 (0.30%) | 60.76 | 61.76 | 773.01K |
| 2024-10-29 | 60.41 | 60.90 | ↑$0.49 (0.81%) | 60.33 | 60.98 | 572.62K |
| 2024-10-28 | 60.82 | 61.09 | ↑$0.27 (0.44%) | 60.82 | 61.46 | 400.51K |
| 2024-10-25 | 62.00 | 60.46 | ↓$1.54 (-2.48%) | 60.36 | 62.00 | 437.83K |
| 2024-10-24 | 61.69 | 61.56 | ↓$0.13 (-0.21%) | 61.31 | 61.99 | 822.76K |
| 2024-10-23 | 61.95 | 61.80 | ↓$0.15 (-0.24%) | 61.33 | 62.26 | 393.44K |
| 2024-10-22 | 62.13 | 62.26 | ↑$0.13 (0.21%) | 61.94 | 62.45 | 563.11K |
| 2024-10-21 | 63.72 | 62.40 | ↓$1.32 (-2.07%) | 62.39 | 63.93 | 389.15K |
| 2024-10-18 | 65.19 | 63.95 | ↓$1.24 (-1.90%) | 63.89 | 65.19 | 447.82K |
| 2024-10-17 | 64.76 | 64.90 | ↑$0.14 (0.22%) | 64.30 | 64.98 | 521.35K |
| 2024-10-16 | 64.22 | 64.54 | ↑$0.32 (0.50%) | 64.03 | 64.73 | 535.10K |
| 2024-10-15 | 63.75 | 63.72 | ↓$0.03 (-0.05%) | 63.48 | 64.42 | 780.65K |
| 2024-10-14 | 63.35 | 63.44 | ↑$0.09 (0.14%) | 62.98 | 63.58 | 368.74K |
Create an account or log in to view more rows.
$ESNT I would not be a bear now
$ESNT watch this fly!!!!
$ESNT bear trap
$ESNT about to pop IMHO
$ESNT is it Monday yet???
$ESNT News Plz.....
$ESNT the end is near
$ESNT time will come
$ESNT We will not sell!
$ESNT Futes looking great