Essent Group Ltd. Common Shares (ESNT)

58.86
+0.95 (1.64%)
NYSE · Last Trade: Oct 1st, 9:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Essent Group Ltd. Common Shares (ESNT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202658.2959.3957.9058.861,250,12058.86
9/30/202663.0763.4457.6157.911,746,88857.91
9/29/202663.1963.7962.4963.24819,05963.24
9/28/202663.5563.8563.1563.44558,29463.44
9/25/202664.2864.3463.2363.73771,31963.73
9/24/202665.5366.0164.1364.26886,06264.26
9/23/202665.3166.2965.2265.45758,35265.45
9/22/202666.6867.1765.6965.701,201,70265.70
9/21/202667.5968.0566.4566.47626,45666.47
9/18/202666.6667.3866.6567.192,330,59167.19
9/17/202668.0068.4767.3167.50669,74967.50
9/16/202667.9568.6867.1667.82826,60467.82
9/15/202668.2968.9566.2268.211,137,98068.21
9/14/202668.7369.1968.1968.80554,06968.80
9/11/202669.0569.0567.9268.18633,84968.18
9/10/202668.7868.7867.5068.34528,54868.34
9/09/202668.3868.7267.8868.57472,06568.57
9/08/202668.7669.0768.2568.44453,43268.44
9/04/202669.4469.4468.7169.18897,60269.18
9/03/202669.5970.0669.1769.63626,77269.63
9/02/202668.5269.4768.0668.97565,12368.97
9/01/202667.7968.6367.7968.09533,87868.09
8/31/202668.1568.6166.6567.56670,83067.56
8/28/202669.5069.5068.8068.90631,26768.55
8/27/202669.0269.5068.4569.27504,64068.92
8/26/202668.6469.5968.6469.59786,06069.24
8/25/202668.4969.1768.3369.00422,31068.65
8/24/202668.3369.4168.0268.47436,71468.12
8/21/202668.9569.0267.8968.07468,46167.72
8/20/202668.3969.1468.3068.53438,25668.18
8/19/202669.7870.2369.0169.04804,25068.69
8/18/202670.0070.3769.3169.58668,18869.23
8/17/202669.1569.5468.7169.43485,28469.08
8/14/202669.1769.7268.9769.57368,92669.22
8/13/202668.8669.6568.2169.28537,57168.93
8/12/202667.4968.9567.3368.28654,76067.93
8/11/202667.4968.7167.4967.62757,49567.28
8/10/202668.2569.3367.4167.61695,63167.27
8/07/202665.5970.0064.9068.72941,83768.37
8/06/202666.3566.3564.9365.51392,11065.18
8/05/202666.3666.7365.6566.51602,10166.17
8/04/202666.2767.1566.0966.67433,50366.33
8/03/202666.2167.5266.2166.73411,39266.39
7/31/202666.2767.0665.7465.96446,17065.62
7/30/202667.9768.6265.8866.46480,30066.12
7/29/202666.9568.6166.9568.12581,97267.77
7/28/202666.8367.7166.7067.38680,10767.04
7/27/202666.0566.6565.9866.37383,58666.03
7/24/202664.6365.8164.4465.75353,42065.42
7/23/202664.4864.7363.7864.42389,08564.09
7/22/202665.7365.7564.7665.06474,51164.73
7/21/202665.5766.0865.1065.48388,34165.15
7/20/202666.6566.8866.0266.17355,67965.83
7/17/202666.4367.4766.2166.71474,83966.37
7/16/202664.0566.3064.0566.28696,98665.94
7/15/202664.7465.2363.0163.60642,65263.28
7/14/202664.8065.7864.4365.01662,68964.68
7/13/202664.3665.1964.3264.93435,29964.60
7/10/202664.4564.6863.7364.36391,92064.03
7/09/202663.9964.7663.7564.50760,79264.17
7/08/202664.4864.5063.5564.11922,00863.78
7/07/202664.9565.6964.5064.60526,65164.27
7/06/202664.7965.1964.4564.53433,09064.20
7/02/202664.5765.0063.2164.85600,14064.52