Essent Group (ESNT) Price: 61.07

Essent Group Ltd. (ESNT)

61.07 +0.85 (+1.41%) USD | NYSE | Oct 05, 16:00

61.07 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	59.14	60.68	58.92	60.22	868829.0
Oct 01, 2026	58.29	59.39	57.90	58.86	1.250M
Sep 30, 2026	63.07	63.44	57.61	57.91	1.747M
Sep 29, 2026	63.19	63.79	62.49	63.24	819059.0
Sep 28, 2026	63.55	63.85	63.15	63.44	558295.0
Sep 25, 2026	64.28	64.34	63.22	63.73	771319.0
Sep 24, 2026	65.53	66.01	64.13	64.26	886062.0
Sep 23, 2026	65.31	66.29	65.22	65.45	758266.0
Sep 22, 2026	66.68	67.17	65.69	65.70	1.202M
Sep 21, 2026	67.59	68.05	66.46	66.47	626457.0
Sep 18, 2026	66.66	67.38	66.65	67.19	2.331M
Sep 17, 2026	68.00	68.47	67.32	67.50	669751.0
Sep 16, 2026	67.95	68.68	67.16	67.82	826606.0
Sep 15, 2026	68.29	68.95	66.22	68.21	1.138M
Sep 14, 2026	68.73	69.19	68.19	68.80	554071.0
Sep 11, 2026	69.05	69.05	67.92	68.18	579949.0
Sep 10, 2026	68.78	68.78	67.50	68.34	528549.0
Sep 09, 2026	68.38	68.72	67.88	68.57	472066.0
Sep 08, 2026	68.76	69.07	68.26	68.44	453434.0
Sep 04, 2026	69.44	69.44	68.71	69.18	897602.0
Sep 03, 2026	69.59	70.06	69.16	69.63	626775.0
Sep 02, 2026	68.52	69.48	68.06	68.97	565124.0
Sep 01, 2026	67.79	68.63	67.79	68.09	533878.0
Aug 31, 2026	68.15	68.61	66.65	67.56	670831.0
Aug 28, 2026	69.50	69.50	68.80	68.90	631266.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks