5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-1.45%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-3.42%
Essent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.37 | $68.60 (-2.51%) | $71.84 | $68.54 | 959.46 K | |
| 11/04/2026 | $68.99 | $69.34 (0.51%) | $69.74 | $68.01 | 839.80 K | $6.29 B |
| 11/03/2026 | $68.24 | $67.71 (-0.78%) | $68.40 | $67.53 | 694.10 K | $6.14 B |
| 11/02/2026 | $67.14 | $68.24 (1.64%) | $68.63 | $67.14 | 747.20 K | $6.19 B |
| 10/30/2026 | $67.36 | $67.02 (-0.5%) | $67.51 | $65.99 | 935.80 K | $6.08 B |
| 10/29/2026 | $66.66 | $67.60 (1.41%) | $67.70 | $65.83 | 843.64 K | $6.13 B |
| 10/28/2026 | $65.94 | $65.63 (-0.47%) | $66.30 | $65.36 | 899.91 K | $5.96 B |
| 10/27/2026 | $66.79 | $66.31 (-0.72%) | $67.28 | $66.05 | 536.51 K | $6.02 B |
| 10/26/2026 | $66.80 | $66.70 (-0.15%) | $67.77 | $66.42 | 563.12 K | $6.05 B |
| 10/23/2026 | $65.85 | $66.80 (1.44%) | $68.76 | $65.25 | 1.51 M | $6.06 B |
| 10/22/2026 | $64.62 | $65.70 (1.67%) | $67.40 | $64.42 | 1.06 M | $5.96 B |
| 10/21/2026 | $66.19 | $64.02 (-3.28%) | $66.57 | $63.75 | 955.00 K | $5.81 B |
| 10/20/2026 | $65.64 | $65.84 (0.3%) | $66.31 | $65.07 | 766.36 K | $5.97 B |
| 10/19/2026 | $64.11 | $65.06 (1.48%) | $65.10 | $64.11 | 666.23 K | $5.90 B |
| 10/16/2026 | $63.84 | $64.70 (1.35%) | $64.81 | $63.84 | 499.02 K | $5.87 B |
| 10/15/2026 | $63.96 | $63.76 (-0.31%) | $64.38 | $63.24 | 609.10 K | $5.79 B |
| 10/14/2026 | $61.69 | $62.85 (1.88%) | $62.95 | $60.93 | 952.84 K | $5.70 B |
| 10/13/2026 | $62.39 | $62.04 (-0.56%) | $62.52 | $61.36 | 691.33 K | $5.63 B |
| 10/12/2026 | $61.84 | $61.68 (-0.26%) | $62.54 | $61.44 | 542.30 K | $5.60 B |
| 10/09/2026 | $63.00 | $62.49 (-0.81%) | $63.17 | $62.44 | 559.80 K | $5.67 B |
| 10/08/2026 | $61.73 | $63.59 (3.01%) | $63.63 | $61.73 | 834.74 K | $5.77 B |
| 10/07/2026 | $61.41 | $61.90 (0.8%) | $62.20 | $61.41 | 826.20 K | $5.62 B |
| 10/06/2026 | $61.23 | $61.89 (1.08%) | $62.02 | $60.88 | 633.90 K | $5.62 B |
| 10/05/2026 | $60.15 | $61.09 (1.56%) | $61.67 | $60.09 | 1.01 M | $5.54 B |
| 10/02/2026 | $59.14 | $60.22 (1.83%) | $60.68 | $58.92 | 868.83 K | $5.46 B |
| 10/01/2026 | $58.29 | $58.86 (0.98%) | $59.39 | $57.90 | 1.25 M | $5.34 B |
| 09/30/2026 | $63.07 | $57.91 (-8.18%) | $63.44 | $57.61 | 1.75 M | $5.25 B |
| 09/29/2026 | $63.19 | $63.24 (0.08%) | $63.79 | $62.49 | 819.10 K | $5.74 B |
| 09/28/2026 | $63.55 | $63.44 (-0.17%) | $63.85 | $63.15 | 558.30 K | $5.76 B |
| 09/25/2026 | $64.28 | $63.73 (-0.86%) | $64.34 | $63.23 | 771.32 K | $5.78 B |
| 09/24/2026 | $65.53 | $64.26 (-1.94%) | $66.01 | $64.13 | 886.10 K | $5.83 B |
| 09/23/2026 | $65.31 | $65.45 (0.21%) | $66.29 | $65.22 | 758.30 K | $5.94 B |
| 09/22/2026 | $66.68 | $65.70 (-1.47%) | $67.17 | $65.69 | 1.20 M | $5.96 B |
| 09/21/2026 | $67.59 | $66.47 (-1.66%) | $68.05 | $66.46 | 626.50 K | $6.03 B |
| 09/18/2026 | $66.66 | $67.19 (0.8%) | $67.38 | $66.65 | 2.33 M | $6.10 B |
| 09/17/2026 | $68.00 | $67.50 (-0.74%) | $68.47 | $67.32 | 669.75 K | $6.12 B |
| 09/16/2026 | $67.95 | $67.82 (-0.19%) | $68.68 | $67.16 | 826.61 K | $6.15 B |
| 09/15/2026 | $68.29 | $68.21 (-0.12%) | $68.95 | $66.22 | 1.14 M | $6.19 B |
| 09/14/2026 | $68.73 | $68.80 (0.1%) | $69.19 | $68.19 | 554.10 K | $6.24 B |
| 09/11/2026 | $69.05 | $68.18 (-1.26%) | $69.05 | $67.92 | 579.95 K | $6.19 B |
| 09/10/2026 | $68.78 | $68.34 (-0.64%) | $68.78 | $67.50 | 528.55 K | $6.20 B |
| 09/09/2026 | $68.38 | $68.57 (0.28%) | $68.72 | $67.88 | 472.10 K | $6.22 B |
| 09/08/2026 | $68.76 | $68.44 (-0.47%) | $69.07 | $68.26 | 453.43 K | $6.21 B |
| 09/04/2026 | $69.44 | $69.18 (-0.37%) | $69.44 | $68.71 | 897.60 K | $6.28 B |
| 09/03/2026 | $69.59 | $69.63 (0.06%) | $70.07 | $69.17 | 626.80 K | $6.32 B |
| 09/02/2026 | $68.52 | $68.97 (0.66%) | $69.47 | $68.06 | 565.12 K | $6.26 B |
| 09/01/2026 | $67.79 | $68.09 (0.44%) | $68.63 | $67.79 | 533.90 K | $6.18 B |
| 08/31/2026 | $68.15 | $67.56 (-0.87%) | $68.61 | $66.65 | 670.83 K | $6.13 B |
| 08/28/2026 | $69.50 | $68.90 (-0.86%) | $69.50 | $68.80 | 631.30 K | $6.25 B |
| 08/27/2026 | $69.02 | $69.27 (0.36%) | $69.50 | $68.45 | 504.64 K | $6.29 B |
| 08/26/2026 | $68.64 | $69.59 (1.38%) | $69.59 | $68.64 | 786.10 K | $6.31 B |
| 08/25/2026 | $68.49 | $69.00 (0.74%) | $69.17 | $68.33 | 422.31 K | $6.26 B |
| 08/24/2026 | $68.33 | $68.47 (0.2%) | $69.41 | $68.02 | 436.71 K | $6.21 B |
| 08/21/2026 | $68.95 | $68.07 (-1.28%) | $69.02 | $67.89 | 468.50 K | $6.18 B |
| 08/20/2026 | $68.39 | $68.53 (0.2%) | $69.14 | $68.30 | 438.30 K | $6.22 B |
| 08/19/2026 | $69.78 | $69.04 (-1.06%) | $70.23 | $69.01 | 804.25 K | $6.26 B |
| 08/18/2026 | $70.00 | $69.58 (-0.6%) | $70.37 | $69.32 | 668.20 K | $6.31 B |
| 08/17/2026 | $69.15 | $69.43 (0.4%) | $69.54 | $68.71 | 485.30 K | $6.30 B |
| 08/14/2026 | $69.17 | $69.57 (0.58%) | $69.72 | $68.97 | 368.93 K | $6.31 B |
| 08/13/2026 | $68.86 | $69.28 (0.61%) | $69.65 | $68.21 | 537.60 K | $6.29 B |
| 08/12/2026 | $67.49 | $68.28 (1.17%) | $68.95 | $67.33 | 650.60 K | $6.20 B |
| 08/11/2026 | $67.49 | $67.62 (0.19%) | $68.71 | $67.49 | 757.50 K | $6.14 B |
| 08/10/2026 | $68.25 | $67.61 (-0.94%) | $69.33 | $67.41 | 695.63 K | $6.13 B |
| 08/07/2026 | $65.59 | $68.72 (4.77%) | $70.00 | $64.90 | 941.84 K | $6.24 B |
| 08/06/2026 | $66.35 | $65.51 (-1.27%) | $66.35 | $64.93 | 392.13 K | $5.94 B |
| 08/05/2026 | $66.36 | $66.51 (0.23%) | $66.73 | $65.65 | 602.10 K | $6.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
