Essent Group Ltd (ESNT) Historical Stock Data
55.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESNT is up 0.19% a day on average. There have been 17 days where Essent Group Ltd closed green and 13 days where ESNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 54.60 | 55.08 | ↑$0.48 (0.88%) | 54.60 | 55.53 | 856.68K |
| 2025-04-16 | 55.94 | 54.63 | ↓$1.31 (-2.34%) | 54.36 | 56.23 | 549.32K |
| 2025-04-15 | 55.76 | 55.73 | ↓$0.03 (-0.05%) | 55.67 | 56.58 | 457.74K |
| 2025-04-14 | 55.29 | 55.76 | ↑$0.47 (0.85%) | 55.18 | 56.13 | 719.13K |
| 2025-04-11 | 54.16 | 54.93 | ↑$0.77 (1.42%) | 52.92 | 55.04 | 648.33K |
| 2025-04-10 | 54.90 | 54.19 | ↓$0.71 (-1.29%) | 53.36 | 55.40 | 0.97M |
| 2025-04-09 | 52.39 | 55.44 | ↑$3.05 (5.82%) | 51.61 | 56.07 | 1.37M |
| 2025-04-08 | 55.09 | 52.91 | ↓$2.18 (-3.96%) | 52.27 | 55.13 | 1M |
| 2025-04-07 | 52.95 | 52.78 | ↓$0.17 (-0.32%) | 52.06 | 55.51 | 1.22M |
| 2025-04-04 | 54.96 | 54.49 | ↓$0.47 (-0.86%) | 53.84 | 55.56 | 0.98M |
| 2025-04-03 | 57.33 | 56.74 | ↓$0.59 (-1.03%) | 56.48 | 58.08 | 793.36K |
| 2025-04-02 | 57.66 | 58.70 | ↑$1.04 (1.80%) | 57.66 | 58.78 | 691.70K |
| 2025-04-01 | 57.53 | 58.24 | ↑$0.71 (1.23%) | 57.36 | 58.66 | 619.36K |
| 2025-03-31 | 57.05 | 57.72 | ↑$0.67 (1.17%) | 56.98 | 58.00 | 758.54K |
| 2025-03-28 | 58.64 | 57.35 | ↓$1.29 (-2.20%) | 57.29 | 58.71 | 590.77K |
| 2025-03-27 | 58.31 | 58.51 | ↑$0.20 (0.34%) | 58.02 | 58.96 | 746.44K |
| 2025-03-26 | 57.58 | 58.05 | ↑$0.47 (0.82%) | 57.40 | 58.19 | 463.62K |
| 2025-03-25 | 56.64 | 57.27 | ↑$0.63 (1.11%) | 56.45 | 57.72 | 680.12K |
| 2025-03-24 | 55.89 | 56.74 | ↑$0.85 (1.52%) | 55.80 | 56.77 | 579.66K |
| 2025-03-21 | 55.35 | 55.59 | ↑$0.24 (0.43%) | 55.02 | 56.03 | 3.07M |
| 2025-03-20 | 55.07 | 55.85 | ↑$0.78 (1.42%) | 55.07 | 56.23 | 660.66K |
| 2025-03-19 | 55.41 | 55.39 | ↓$0.02 (-0.04%) | 54.81 | 55.96 | 815.54K |
| 2025-03-18 | 54.89 | 55.15 | ↑$0.26 (0.47%) | 54.75 | 55.51 | 675.15K |
| 2025-03-17 | 54.50 | 54.82 | ↑$0.32 (0.59%) | 53.72 | 54.90 | 0.90M |
| 2025-03-14 | 54.21 | 54.72 | ↑$0.51 (0.94%) | 53.82 | 54.75 | 0.95M |
| 2025-03-13 | 54.17 | 54.07 | ↓$0.10 (-0.18%) | 53.95 | 54.82 | 881.53K |
| 2025-03-12 | 54.54 | 53.97 | ↓$0.57 (-1.05%) | 53.33 | 54.75 | 721.36K |
| 2025-03-11 | 55.67 | 54.56 | ↓$1.11 (-1.99%) | 54.27 | 55.74 | 780.01K |
| 2025-03-10 | 56.06 | 55.59 | ↓$0.47 (-0.84%) | 55.31 | 57.12 | 868.59K |
| 2025-03-07 | 55.82 | 56.36 | ↑$0.54 (0.97%) | 55.39 | 56.59 | 604.04K |
Create an account or log in to view more rows.
$ESNT Pamp it higher...
$ESNT hold and buy… go green go!!!
$ESNT only getting stronger
$ESNT bear trap dude
$ESNT Spike it!
$ESNT so tired of this pos let's fly already
$ESNT I would not be a bear now
$ESNT watch this fly!!!!
$ESNT bear trap
$ESNT about to pop IMHO