Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Essent Group (ESNT) Historical Prices

ESNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.3667.5165.9967.0267.02-0.86%935,7711.28
Oct 29, 202666.6667.7065.8367.6067.60+3.00%843,6351.16
Oct 28, 202665.9466.3065.3665.6365.63-1.03%899,9041.25
Oct 27, 202666.7967.2866.0566.3166.31-0.58%536,5120.75
Oct 26, 202666.8067.7766.4266.7066.70-0.15%563,1220.78
Oct 23, 202665.8568.7665.2566.8066.80+1.67%1,512,7872.14
Oct 22, 202664.6267.4064.4265.7065.70+2.62%1,061,4591.53
Oct 21, 202666.1966.5763.7564.0264.02-2.76%954,9541.39
Oct 20, 202665.6466.3165.0765.8465.84+1.20%766,3591.13
Oct 19, 202664.1165.1064.1165.0665.06+0.56%666,2280.99
Oct 16, 202663.8464.8163.8464.7064.70+1.47%499,0200.74
Oct 15, 202663.9664.3863.2463.7663.76+1.45%609,0860.91
Oct 14, 202661.6962.9560.9362.8562.85+1.31%952,8391.44
Oct 13, 202662.3962.5261.3662.0462.04+0.58%691,3301.04
Oct 12, 202661.8462.5461.4461.6861.68-1.30%542,2530.82
Oct 09, 202663.0063.1762.4462.4962.49-1.73%559,7710.84
Oct 08, 202661.7363.6361.7363.5963.59+2.73%834,7371.27
Oct 07, 202661.4162.2061.4161.9061.90+0.02%826,1521.27
Oct 06, 202661.2362.0260.8861.8961.89+1.31%633,8700.97
Oct 05, 202660.1561.6760.0961.0961.09+1.44%1,014,9061.55
Oct 02, 202659.1460.6858.9260.2260.22+2.31%868,8291.34
Oct 01, 202658.2959.3957.9058.8658.86+1.64%1,249,7911.97
Sep 30, 202663.0763.4457.6157.9157.91-8.43%1,746,8892.88
Sep 29, 202663.1963.7962.4963.2463.24-0.32%819,0581.36
Sep 28, 202663.5563.8563.1563.4463.44-0.46%558,2950.91
Sep 25, 202664.2864.3463.2363.7363.73-0.82%771,3181.25
Sep 24, 202665.5366.0164.1364.2664.26-1.82%886,0621.43
Sep 23, 202665.3166.2965.2265.4565.45-0.38%758,2651.14
Sep 22, 202666.6867.1765.6965.7065.70-1.16%1,201,7031.83
Sep 21, 202667.5968.0566.4666.4766.47-1.07%626,4560.94
Sep 18, 202666.6667.3866.6567.1967.19-0.46%2,330,5903.66
Sep 17, 202668.0068.4767.3267.5067.50-0.47%661,3241.04
Sep 16, 202667.9568.6867.1667.8267.82-0.57%826,6061.32
Sep 15, 202668.2968.9566.2268.2168.21-0.86%1,137,9821.74
Sep 14, 202668.7369.1968.1968.8068.80+0.91%554,0710.84
Sep 11, 202669.0569.0567.9268.1868.18-0.23%579,9490.88
Sep 10, 202668.7868.7867.5068.3468.34-0.34%528,5480.80
Sep 09, 202668.3868.7267.8868.5768.57+0.19%472,0660.71
Sep 08, 202668.7669.0768.2668.4468.44-1.07%453,4340.69
Sep 07, 202669.4469.4468.7169.1869.18+0.00%00.00
Sep 04, 202669.4469.4468.7169.1869.18-0.65%897,6011.33
Sep 03, 202669.5970.0769.1769.6369.63+0.96%513,8720.76
Sep 02, 202668.5269.4868.0668.9768.97+1.29%565,1240.80
Sep 01, 202667.7968.6367.7968.0968.09+0.78%523,0100.74
Aug 31, 202668.1568.6166.6567.5667.56-1.44%670,8300.94
Aug 28, 202669.5069.5068.8068.9068.55-0.53%631,2660.88
Aug 27, 202669.0269.5068.4569.2768.92-0.46%504,6400.69
Aug 26, 202668.6469.5968.6469.5969.24+0.86%786,0591.08
Aug 25, 202668.4969.1768.3369.0068.65+0.77%422,3110.58
Aug 24, 202668.3369.4168.0268.4768.12+0.59%436,7140.59