5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
-7.44%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-15.88%
YEAR-TO-DATE PERFORMANCE
-1.54%
1 YEAR PERFORMANCE
-4.08%
Essent Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $54.17 | $54.19 (0.04%) | $54.85 | $53.97 | 557,713 | $5.68 B |
| 03/12/2025 | $54.54 | $53.97 (-1.05%) | $54.75 | $53.33 | 676,363 | $5.66 B |
| 03/11/2025 | $55.67 | $54.56 (-1.99%) | $55.74 | $54.27 | 780,014 | $5.73 B |
| 03/10/2025 | $56.06 | $55.59 (-0.84%) | $57.12 | $55.31 | 868,600 | $5.83 B |
| 03/07/2025 | $55.82 | $56.36 (0.97%) | $56.59 | $55.39 | 604,039 | $5.92 B |
| 03/06/2025 | $55.71 | $55.79 (0.14%) | $55.96 | $55.29 | 826,500 | $5.86 B |
| 03/05/2025 | $55.76 | $55.87 (0.2%) | $56.39 | $55.22 | 852,213 | $5.86 B |
| 03/04/2025 | $57.26 | $55.95 (-2.29%) | $57.31 | $55.89 | 674,200 | $5.87 B |
| 03/03/2025 | $57.55 | $57.66 (0.19%) | $58.35 | $56.94 | 869,514 | $6.05 B |
| 02/28/2025 | $57.68 | $57.62 (-0.1%) | $57.97 | $56.92 | 721,732 | $6.05 B |
| 02/27/2025 | $56.41 | $57.35 (1.67%) | $57.43 | $56.26 | 730,726 | $6.02 B |
| 02/26/2025 | $56.44 | $56.32 (-0.21%) | $57.06 | $56.18 | 796,500 | $5.91 B |
| 02/25/2025 | $56.88 | $56.81 (-0.12%) | $57.48 | $56.32 | 756,200 | $5.96 B |
| 02/24/2025 | $56.50 | $56.42 (-0.14%) | $56.98 | $56.40 | 881,200 | $5.92 B |
| 02/21/2025 | $56.61 | $56.17 (-0.78%) | $56.80 | $56.10 | 1.25 M | $5.90 B |
| 02/20/2025 | $55.59 | $56.09 (0.9%) | $56.30 | $55.59 | 757,900 | $5.89 B |
| 02/19/2025 | $55.76 | $55.84 (0.14%) | $56.33 | $55.22 | 1.36 M | $5.86 B |
| 02/18/2025 | $56.26 | $56.31 (0.09%) | $57.17 | $56.00 | 1.38 M | $5.91 B |
| 02/14/2025 | $56.83 | $56.41 (-0.74%) | $58.58 | $56.27 | 1.78 M | $5.92 B |
| 02/13/2025 | $57.41 | $57.91 (0.87%) | $57.91 | $57.27 | 901,033 | $6.08 B |
| 02/12/2025 | $57.62 | $57.11 (-0.89%) | $57.82 | $56.72 | 607,100 | $5.99 B |
| 02/11/2025 | $57.79 | $58.10 (0.54%) | $58.40 | $57.75 | 550,331 | $6.10 B |
| 02/10/2025 | $58.57 | $58.11 (-0.79%) | $58.74 | $57.99 | 516,044 | $6.12 B |
| 02/07/2025 | $59.03 | $58.51 (-0.88%) | $59.03 | $58.18 | 498,200 | $6.16 B |
| 02/06/2025 | $59.53 | $59.03 (-0.84%) | $59.53 | $58.66 | 604,800 | $6.21 B |
| 02/05/2025 | $58.60 | $59.20 (1.02%) | $59.22 | $58.02 | 733,600 | $6.23 B |
| 02/04/2025 | $57.28 | $58.23 (1.66%) | $58.42 | $57.28 | 594,100 | $6.13 B |
| 02/03/2025 | $57.32 | $57.44 (0.21%) | $58.15 | $57.12 | 652,229 | $6.05 B |
| 01/31/2025 | $58.84 | $58.25 (-1%) | $59.00 | $57.86 | 738,407 | $6.13 B |
| 01/30/2025 | $59.00 | $59.00 (0%) | $59.43 | $58.57 | 412,805 | $6.21 B |
| 01/29/2025 | $58.43 | $58.46 (0.05%) | $59.29 | $58.22 | 527,300 | $6.15 B |
| 01/28/2025 | $58.97 | $58.65 (-0.54%) | $59.65 | $58.31 | 576,939 | $6.17 B |
| 01/27/2025 | $58.02 | $59.25 (2.12%) | $59.36 | $57.63 | 519,344 | $6.24 B |
| 01/24/2025 | $57.38 | $57.56 (0.31%) | $57.85 | $57.26 | 544,545 | $6.06 B |
| 01/23/2025 | $56.71 | $57.72 (1.78%) | $58.16 | $56.28 | 767,500 | $6.08 B |
| 01/22/2025 | $57.47 | $57.53 (0.1%) | $57.90 | $56.88 | 750,626 | $6.06 B |
| 01/21/2025 | $57.71 | $57.87 (0.28%) | $58.57 | $57.48 | 852,120 | $6.09 B |
| 01/17/2025 | $57.65 | $57.71 (0.1%) | $58.16 | $57.19 | 1.26 M | $6.07 B |
| 01/16/2025 | $57.49 | $57.49 (0%) | $58.13 | $57.42 | 914,621 | $6.05 B |
| 01/15/2025 | $57.72 | $57.66 (-0.1%) | $57.72 | $56.70 | 732,400 | $6.07 B |
| 01/14/2025 | $55.41 | $56.60 (2.15%) | $56.98 | $55.41 | 1.29 M | $5.96 B |
| 01/13/2025 | $54.00 | $55.51 (2.8%) | $55.55 | $54.00 | 815,913 | $5.84 B |
| 01/10/2025 | $53.92 | $54.48 (1.04%) | $54.59 | $53.60 | 1.87 M | $5.73 B |
| 01/08/2025 | $53.60 | $55.04 (2.69%) | $55.15 | $53.60 | 985,000 | $5.79 B |
| 01/07/2025 | $53.70 | $54.19 (0.91%) | $54.59 | $53.68 | 743,300 | $5.70 B |
| 01/06/2025 | $54.44 | $53.60 (-1.54%) | $54.87 | $53.55 | 703,145 | $5.64 B |
| 01/03/2025 | $54.69 | $55.01 (0.59%) | $55.15 | $54.57 | 504,400 | $5.79 B |
| 01/02/2025 | $54.85 | $54.48 (-0.67%) | $54.99 | $54.14 | 449,700 | $5.73 B |
| 12/31/2024 | $54.45 | $54.44 (-0.02%) | $54.94 | $54.33 | 500,800 | $5.73 B |
| 12/30/2024 | $53.99 | $54.13 (0.26%) | $54.31 | $53.46 | 383,848 | $5.70 B |
| 12/27/2024 | $53.97 | $54.06 (0.17%) | $54.55 | $53.79 | 494,300 | $5.69 B |
| 12/26/2024 | $53.46 | $54.42 (1.8%) | $54.57 | $53.46 | 404,000 | $5.73 B |
| 12/24/2024 | $53.36 | $53.84 (0.9%) | $53.90 | $53.08 | 224,900 | $5.67 B |
| 12/23/2024 | $53.40 | $53.40 (0%) | $53.66 | $52.97 | 478,900 | $5.62 B |
| 12/20/2024 | $52.37 | $53.26 (1.7%) | $53.89 | $52.37 | 2.32 M | $5.61 B |
| 12/19/2024 | $52.85 | $52.91 (0.11%) | $53.48 | $52.72 | 731,295 | $5.57 B |
| 12/18/2024 | $54.64 | $52.73 (-3.5%) | $55.21 | $52.22 | 820,600 | $5.55 B |
| 12/17/2024 | $55.03 | $54.63 (-0.73%) | $55.63 | $54.50 | 777,211 | $5.75 B |
| 12/16/2024 | $55.52 | $55.63 (0.2%) | $55.95 | $55.10 | 1.00 M | $5.86 B |
| 12/13/2024 | $55.30 | $55.19 (-0.2%) | $55.52 | $54.81 | 893,400 | $5.81 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.
