NYSE - Delayed Quote USD

Essent Group Ltd. (ESNT)

52.67 +0.34 (+0.65%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 52.42 53.13 52.42 52.67 52.67 393,200
Apr 17, 2024 53.09 53.21 52.33 52.33 52.33 337,700
Apr 16, 2024 52.89 52.97 52.31 52.67 52.67 355,200
Apr 15, 2024 53.95 54.21 52.84 53.28 53.28 412,500
Apr 12, 2024 53.47 53.90 53.33 53.66 53.66 334,600
Apr 11, 2024 54.11 54.28 53.72 54.03 54.03 536,700
Apr 10, 2024 55.37 55.37 53.57 54.09 54.09 556,700
Apr 9, 2024 56.86 57.05 56.17 56.22 56.22 393,300
Apr 8, 2024 56.99 57.18 56.68 56.81 56.81 305,000
Apr 5, 2024 56.79 57.30 56.48 56.73 56.73 349,400
Apr 4, 2024 58.88 58.88 56.33 56.45 56.45 483,600
Apr 3, 2024 57.80 58.73 57.33 58.18 58.18 560,700
Apr 2, 2024 58.38 59.09 58.00 58.54 58.54 549,000
Apr 1, 2024 59.37 59.51 58.53 58.87 58.87 503,200
Mar 28, 2024 59.13 59.90 59.13 59.51 59.51 457,600
Mar 27, 2024 57.72 59.10 57.72 59.04 59.04 433,900
Mar 26, 2024 58.31 58.42 57.45 57.59 57.59 556,700
Mar 25, 2024 57.50 58.56 57.50 57.95 57.95 354,000
Mar 22, 2024 58.42 58.60 57.50 57.70 57.70 454,500
Mar 21, 2024 58.21 58.67 57.78 58.47 58.47 690,000
Mar 20, 2024 55.78 58.55 55.71 58.03 58.03 689,200
Mar 19, 2024 54.48 55.89 54.48 55.86 55.86 646,300
Mar 18, 2024 55.17 55.54 54.38 54.42 54.42 418,300
Mar 15, 2024 55.01 55.88 54.85 55.33 55.33 2,099,500
Mar 14, 2024 55.75 56.28 54.97 55.32 55.32 431,200
Mar 13, 2024 55.62 56.36 55.54 55.88 55.88 563,900
Mar 12, 2024 0.28 Dividend
Mar 12, 2024 55.20 55.98 55.13 55.66 55.66 505,700
Mar 11, 2024 53.66 55.73 53.66 55.65 55.37 630,800
Mar 8, 2024 54.41 54.94 53.88 53.96 53.69 401,900
Mar 7, 2024 54.25 54.86 53.77 53.97 53.70 469,700
Mar 6, 2024 53.83 54.54 53.54 53.84 53.57 489,600
Mar 5, 2024 53.42 54.12 53.17 53.67 53.40 474,400
Mar 4, 2024 53.62 54.63 53.42 53.55 53.28 390,600
Mar 1, 2024 53.46 53.69 53.23 53.57 53.30 383,800
Feb 29, 2024 53.98 53.98 52.88 53.57 53.30 558,200
Feb 28, 2024 52.31 53.82 52.31 53.39 53.12 494,500
Feb 27, 2024 52.49 52.73 52.16 52.58 52.32 310,200
Feb 26, 2024 52.45 52.90 52.28 52.31 52.05 349,500
Feb 23, 2024 52.31 53.44 52.31 52.88 52.61 349,600
Feb 22, 2024 52.68 52.82 51.99 52.31 52.05 529,600
Feb 21, 2024 52.12 52.84 51.93 52.69 52.42 451,100
Feb 20, 2024 51.83 52.29 51.69 51.94 51.68 569,100
Feb 16, 2024 53.28 53.41 52.33 52.36 52.10 748,300
Feb 15, 2024 52.60 53.51 52.34 53.47 53.20 730,000
Feb 14, 2024 52.25 52.33 51.43 52.20 51.94 758,200
Feb 13, 2024 52.11 52.88 51.32 51.73 51.47 876,600
Feb 12, 2024 52.17 53.42 52.16 53.06 52.79 972,200
Feb 9, 2024 54.62 54.62 50.66 51.75 51.49 1,089,800
Feb 8, 2024 52.97 53.19 52.05 52.91 52.64 711,000
Feb 7, 2024 53.93 53.93 53.02 53.14 52.87 516,500
Feb 6, 2024 53.54 54.33 53.54 53.87 53.60 567,500
Feb 5, 2024 54.27 54.27 53.07 53.55 53.28 350,700
Feb 2, 2024 54.72 55.31 54.68 54.71 54.43 464,400
Feb 1, 2024 55.16 55.30 54.16 55.13 54.85 485,700
Jan 31, 2024 56.21 56.45 55.09 55.16 54.88 511,300
Jan 30, 2024 55.52 56.30 55.52 56.21 55.93 311,800
Jan 29, 2024 55.42 55.75 55.23 55.65 55.37 378,500
Jan 26, 2024 55.56 55.78 55.23 55.60 55.32 333,300
Jan 25, 2024 55.63 55.76 54.67 55.28 55.00 387,300
Jan 24, 2024 55.06 55.54 54.84 55.04 54.76 316,300
Jan 23, 2024 55.32 55.56 54.54 54.60 54.33 549,100
Jan 22, 2024 55.72 55.99 55.01 55.18 54.90 579,500
Jan 19, 2024 53.76 55.22 53.53 55.21 54.93 767,300
Jan 18, 2024 52.96 53.49 52.61 53.48 53.21 376,000
Jan 17, 2024 52.27 52.96 52.26 52.79 52.52 400,900
Jan 16, 2024 53.28 53.65 52.60 52.79 52.52 402,800
Jan 12, 2024 53.50 53.76 53.06 53.56 53.29 424,000
Jan 11, 2024 52.95 53.19 52.06 52.85 52.58 500,000
Jan 10, 2024 52.47 53.17 52.47 53.12 52.85 384,600
Jan 9, 2024 52.71 52.75 51.93 52.50 52.24 494,300
Jan 8, 2024 53.07 53.45 52.84 53.38 53.11 418,000
Jan 5, 2024 53.03 53.91 52.77 52.85 52.58 505,600
Jan 4, 2024 52.91 53.27 52.71 53.15 52.88 572,600
Jan 3, 2024 52.39 53.12 51.99 52.66 52.40 603,700
Jan 2, 2024 52.53 52.96 52.23 52.90 52.63 356,200
Dec 29, 2023 53.42 53.42 52.74 52.74 52.47 367,300
Dec 28, 2023 53.14 53.66 52.95 53.33 53.06 244,000
Dec 27, 2023 53.22 53.50 53.14 53.24 52.97 257,900
Dec 26, 2023 53.36 53.63 53.10 53.28 53.01 248,500
Dec 22, 2023 53.03 53.39 52.99 53.20 52.93 356,200
Dec 21, 2023 52.23 52.87 51.93 52.78 52.51 496,800
Dec 20, 2023 52.11 52.99 51.89 51.99 51.73 651,500
Dec 19, 2023 51.31 52.45 51.10 52.10 51.84 548,100
Dec 18, 2023 51.09 51.61 50.83 51.16 50.90 456,800
Dec 15, 2023 52.47 52.47 50.83 50.90 50.64 1,808,700
Dec 14, 2023 52.48 52.77 51.86 52.40 52.14 603,100
Dec 13, 2023 50.47 51.75 50.37 51.71 51.45 651,600
Dec 12, 2023 49.87 50.61 49.67 50.19 49.94 338,700
Dec 11, 2023 49.41 50.18 49.41 49.97 49.72 354,300
Dec 8, 2023 48.86 49.72 48.73 49.46 49.21 398,200
Dec 7, 2023 48.39 48.88 48.08 48.86 48.61 440,600
Dec 6, 2023 48.74 49.27 48.08 48.17 47.93 434,800
Dec 5, 2023 49.30 49.38 48.48 48.51 48.27 361,600
Dec 4, 2023 48.99 49.63 48.99 49.38 49.13 408,400
Dec 1, 2023 48.21 49.16 48.00 49.05 48.80 505,500
Nov 30, 2023 0.25 Dividend
Nov 30, 2023 47.82 48.46 47.56 48.34 48.10 479,300
Nov 29, 2023 48.06 48.43 47.98 48.01 47.52 402,600
Nov 28, 2023 48.26 48.26 47.66 47.77 47.28 355,000
Nov 27, 2023 48.10 48.38 48.07 48.29 47.80 301,200
Nov 24, 2023 48.34 48.54 48.20 48.40 47.91 90,500
Nov 22, 2023 48.17 48.50 47.93 48.24 47.75 283,600
Nov 21, 2023 48.56 48.67 47.72 47.76 47.27 361,900
Nov 20, 2023 48.36 48.79 48.12 48.77 48.27 506,200
Nov 17, 2023 47.92 48.42 47.92 48.39 47.90 501,800
Nov 16, 2023 49.33 49.33 47.66 47.73 47.24 516,400
Nov 15, 2023 49.36 49.86 49.15 49.18 48.68 554,900
Nov 14, 2023 49.50 49.65 49.15 49.51 49.00 433,000
Nov 13, 2023 48.21 48.67 48.07 48.25 47.76 227,200
Nov 10, 2023 47.91 48.63 47.91 48.42 47.93 308,600
Nov 9, 2023 48.26 48.32 47.69 47.81 47.32 303,500
Nov 8, 2023 48.56 48.73 48.00 48.03 47.54 334,000
Nov 7, 2023 49.22 49.22 48.34 48.65 48.15 315,100
Nov 6, 2023 48.97 49.23 48.48 49.21 48.71 341,200
Nov 3, 2023 49.29 49.30 48.34 49.06 48.56 376,100
Nov 2, 2023 48.10 48.95 47.37 48.07 47.58 558,900
Nov 1, 2023 47.24 47.82 46.93 47.79 47.30 424,700
Oct 31, 2023 46.29 47.47 46.29 47.24 46.76 856,000
Oct 30, 2023 46.58 46.60 46.08 46.30 45.83 748,200
Oct 27, 2023 46.36 46.49 45.63 46.03 45.56 507,400
Oct 26, 2023 46.59 47.12 46.37 46.43 45.96 526,900
Oct 25, 2023 46.25 46.73 46.25 46.45 45.98 336,000
Oct 24, 2023 47.07 47.42 46.44 46.70 46.22 291,700
Oct 23, 2023 46.78 47.12 46.40 46.90 46.42 633,400
Oct 20, 2023 47.42 47.56 46.57 46.93 46.45 568,900
Oct 19, 2023 48.11 48.41 47.08 47.36 46.88 377,000
Oct 18, 2023 48.95 49.27 48.33 48.43 47.94 352,300
Oct 17, 2023 48.93 49.84 48.93 49.45 48.94 598,700
Oct 16, 2023 48.40 49.23 48.26 49.10 48.60 488,200
Oct 13, 2023 48.71 48.98 47.49 47.86 47.37 381,500
Oct 12, 2023 48.82 48.82 47.84 48.55 48.05 405,600
Oct 11, 2023 48.09 48.72 48.09 48.71 48.21 299,900
Oct 10, 2023 47.84 48.46 47.84 48.10 47.61 334,600
Oct 9, 2023 47.18 48.06 47.18 47.68 47.19 244,800
Oct 6, 2023 47.32 48.12 47.32 47.54 47.05 726,700
Oct 5, 2023 46.89 47.67 46.89 47.51 47.02 682,200
Oct 4, 2023 46.30 47.18 46.22 46.97 46.49 453,500
Oct 3, 2023 46.67 46.80 45.80 46.34 45.87 474,200
Oct 2, 2023 47.31 47.54 46.78 46.89 46.41 535,300
Sep 29, 2023 48.19 48.38 47.17 47.29 46.81 684,100
Sep 28, 2023 47.92 48.65 47.82 48.32 47.83 334,700
Sep 27, 2023 48.38 48.38 47.60 47.86 47.37 317,600
Sep 26, 2023 48.40 48.65 47.89 48.12 47.63 335,000
Sep 25, 2023 48.14 48.92 48.14 48.69 48.19 274,600
Sep 22, 2023 48.44 48.87 48.38 48.39 47.90 492,300
Sep 21, 2023 48.96 49.02 48.50 48.53 48.03 421,600
Sep 20, 2023 49.99 50.17 49.18 49.19 48.69 453,700
Sep 19, 2023 50.06 50.27 49.72 49.76 49.25 393,900
Sep 18, 2023 49.63 50.25 49.50 50.07 49.56 421,400
Sep 15, 2023 48.91 49.33 48.88 49.32 48.82 1,139,800
Sep 14, 2023 49.37 49.77 49.00 49.25 48.75 483,400
Sep 13, 2023 49.95 50.10 48.76 48.94 48.44 487,400
Sep 12, 2023 49.62 50.00 49.59 49.72 49.21 298,700
Sep 11, 2023 49.91 50.04 49.44 49.55 49.04 344,800
Sep 8, 2023 49.25 49.90 49.19 49.63 49.12 311,700
Sep 7, 2023 49.64 49.90 49.27 49.47 48.96 417,600
Sep 6, 2023 49.35 49.71 49.24 49.50 48.99 495,600
Sep 5, 2023 50.41 50.43 48.75 49.30 48.80 601,400
Sep 1, 2023 50.50 51.04 50.50 50.76 50.24 290,400
Aug 31, 2023 0.25 Dividend
Aug 31, 2023 50.28 50.67 50.06 50.22 49.71 547,700
Aug 30, 2023 50.48 50.98 50.48 50.59 49.83 301,200
Aug 29, 2023 50.50 50.77 50.13 50.68 49.91 323,400
Aug 28, 2023 50.43 51.04 50.34 50.39 49.63 304,900
Aug 25, 2023 50.55 51.04 50.16 50.57 49.81 272,300
Aug 24, 2023 49.98 50.82 49.98 50.42 49.66 307,700
Aug 23, 2023 49.80 50.16 49.50 50.13 49.37 258,500
Aug 22, 2023 50.22 50.23 49.56 49.61 48.86 282,400
Aug 21, 2023 50.32 50.54 49.84 50.01 49.25 340,400
Aug 18, 2023 49.87 50.61 49.87 50.34 49.58 561,500
Aug 17, 2023 50.73 50.80 50.16 50.35 49.59 323,200
Aug 16, 2023 51.63 52.07 50.55 50.58 49.82 315,800
Aug 15, 2023 51.96 52.36 51.60 51.62 50.84 360,700
Aug 14, 2023 52.06 52.53 51.95 52.44 51.65 257,000
Aug 11, 2023 51.78 52.50 51.78 52.35 51.56 240,400
Aug 10, 2023 52.87 53.29 51.91 52.08 51.29 317,900
Aug 9, 2023 52.79 53.23 52.58 52.68 51.88 359,300
Aug 8, 2023 52.74 52.94 52.39 52.92 52.12 427,700
Aug 7, 2023 53.26 53.66 52.60 53.21 52.41 422,400
Aug 4, 2023 51.68 53.63 50.47 52.76 51.96 808,300
Aug 3, 2023 50.36 51.34 50.36 51.13 50.36 1,019,700
Aug 2, 2023 49.39 51.05 49.37 50.66 49.89 705,500
Aug 1, 2023 49.38 49.70 49.19 49.65 48.90 285,200
Jul 31, 2023 49.70 49.97 49.35 49.60 48.85 400,100
Jul 28, 2023 50.25 50.25 49.44 49.74 48.99 411,600
Jul 27, 2023 50.29 50.37 49.50 49.77 49.02 367,300
Jul 26, 2023 49.51 50.13 49.51 49.96 49.21 364,300
Jul 25, 2023 49.60 50.12 49.46 49.51 48.76 416,700
Jul 24, 2023 49.11 49.64 49.01 49.61 48.86 489,900
Jul 21, 2023 49.71 49.83 49.09 49.20 48.46 580,400
Jul 20, 2023 49.37 49.47 49.01 49.45 48.70 661,300
Jul 19, 2023 49.09 49.36 48.89 49.25 48.51 474,700
Jul 18, 2023 48.82 49.19 48.74 49.00 48.26 267,600
Jul 17, 2023 47.66 48.82 47.60 48.60 47.87 557,900
Jul 14, 2023 47.97 47.97 47.32 47.85 47.13 331,200
Jul 13, 2023 47.63 47.95 47.56 47.90 47.18 431,600
Jul 12, 2023 47.74 47.75 47.38 47.59 46.87 393,800
Jul 11, 2023 46.69 47.00 46.66 46.90 46.19 361,500
Jul 10, 2023 45.80 46.68 45.76 46.40 45.70 337,900
Jul 7, 2023 45.67 46.40 45.67 46.07 45.37 589,900
Jul 6, 2023 45.73 45.83 44.96 45.57 44.88 580,300
Jul 5, 2023 46.93 47.00 46.31 46.31 45.61 321,400
Jul 3, 2023 46.55 47.45 46.55 47.29 46.58 203,900
Jun 30, 2023 47.00 47.37 46.66 46.80 46.09 483,300
Jun 29, 2023 46.15 46.77 45.95 46.68 45.97 349,200
Jun 28, 2023 45.42 46.08 45.01 46.07 45.37 653,400
Jun 27, 2023 44.51 45.23 44.49 45.13 44.45 437,300
Jun 26, 2023 44.34 45.10 44.34 44.39 43.72 382,300
Jun 23, 2023 44.21 45.02 44.21 44.42 43.75 1,133,000
Jun 22, 2023 44.75 44.95 44.46 44.74 44.06 387,900
Jun 21, 2023 44.95 45.12 44.69 44.75 44.07 387,400
Jun 20, 2023 45.19 45.39 44.87 45.16 44.48 368,400
Jun 16, 2023 45.93 46.03 44.93 45.17 44.49 1,219,300
Jun 15, 2023 44.90 45.53 44.83 45.51 44.82 451,900
Jun 14, 2023 45.77 46.08 44.90 45.10 44.42 556,500
Jun 13, 2023 45.79 46.82 45.65 45.88 45.19 474,300
Jun 12, 2023 46.41 46.80 46.24 46.34 45.64 416,700
Jun 9, 2023 46.58 46.83 46.36 46.60 45.90 271,900
Jun 8, 2023 47.11 47.30 46.60 46.72 46.01 369,500
Jun 7, 2023 46.62 47.48 46.57 47.27 46.56 531,500
Jun 6, 2023 45.11 46.46 44.93 46.32 45.62 451,000
Jun 5, 2023 45.59 45.59 44.51 45.02 44.34 408,600
Jun 2, 2023 45.50 46.46 45.49 46.18 45.48 390,300
Jun 1, 2023 44.10 45.06 44.01 44.97 44.29 322,500
May 31, 2023 0.25 Dividend
May 31, 2023 44.68 45.04 43.87 44.17 43.50 673,400
May 30, 2023 44.86 45.25 44.62 45.15 44.22 595,900
May 26, 2023 43.66 45.28 43.66 44.64 43.72 423,200
May 25, 2023 43.50 43.87 43.27 43.78 42.88 317,900
May 24, 2023 43.72 43.99 43.50 43.54 42.64 449,000
May 23, 2023 44.17 45.04 44.07 44.16 43.25 442,300
May 22, 2023 44.97 45.03 44.40 44.47 43.56 351,000
May 19, 2023 45.34 45.67 44.60 44.73 43.81 700,100
May 18, 2023 44.44 45.31 44.44 45.17 44.24 363,700
May 17, 2023 44.02 44.72 43.83 44.56 43.64 374,800
May 16, 2023 44.02 44.25 43.61 43.62 42.72 406,900
May 15, 2023 43.39 44.30 43.38 44.17 43.26 353,700
May 12, 2023 43.82 43.85 43.22 43.28 42.39 363,800
May 11, 2023 43.30 43.69 43.23 43.61 42.71 292,700
May 10, 2023 43.99 43.99 43.12 43.60 42.70 417,900
May 9, 2023 42.81 43.53 42.52 43.51 42.62 350,800
May 8, 2023 43.02 43.37 42.46 43.07 42.18 305,600
May 5, 2023 42.57 43.15 41.38 42.62 41.74 592,900
May 4, 2023 41.32 41.46 40.33 41.03 40.19 419,300
May 3, 2023 41.77 42.71 41.66 41.77 40.91 502,700
May 2, 2023 42.22 42.22 40.62 41.54 40.69 574,800
May 1, 2023 42.31 42.94 42.18 42.44 41.57 308,000
Apr 28, 2023 41.50 42.63 41.40 42.47 41.60 356,100
Apr 27, 2023 40.79 41.63 40.79 41.50 40.65 523,700
Apr 26, 2023 40.73 41.28 40.57 40.68 39.84 316,500
Apr 25, 2023 41.07 41.30 40.83 41.11 40.26 312,300
Apr 24, 2023 41.72 41.84 41.41 41.56 40.71 207,400
Apr 21, 2023 41.83 41.93 41.40 41.84 40.98 301,800
Apr 20, 2023 41.80 42.01 41.56 41.83 40.97 288,200
Apr 19, 2023 41.67 41.98 41.47 41.94 41.08 252,100

Related Tickers

NMIH NMI Holdings, Inc.
29.59
+0.31%
 
EIG Employers Holdings, Inc.
43.10
+1.46%
 
MTG MGIC Investment Corporation
19.58
+1.03%
 
AMBC Ambac Financial Group, Inc.
14.01
-0.36%
 
6NM.MU NMI Holdings Inc
27.80
0.00%
 
6NM.SG NMI Holdings Inc
27.60
0.00%
 
ACT Enact Holdings, Inc.
29.48
+0.68%
 
AXS AXIS Capital Holdings Limited
61.47
+1.25%
 
RDN Radian Group Inc.
29.29
-0.14%
 
AGO Assured Guaranty Ltd.
76.26
-1.09%