5 DAY PERFORMANCE
-12.56%
1 MONTH PERFORMANCE
-12.88%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-9.16%
Essent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.59 | $67.36 (-0.34%) | $68.00 | $67.17 | 121.81 K | $6.10 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 |
| 08/04/2026 | $66.27 | $66.67 (0.6%) | $67.15 | $66.09 | 433.50 K | $6.05 B |
| 08/03/2026 | $66.21 | $66.73 (0.79%) | $67.52 | $66.21 | 411.40 K | $6.06 B |
| 07/31/2026 | $66.27 | $65.96 (-0.47%) | $67.07 | $65.74 | 446.20 K | $6.19 B |
| 07/30/2026 | $67.97 | $66.46 (-2.22%) | $68.62 | $65.88 | 480.30 K | $6.24 B |
| 07/29/2026 | $66.95 | $68.12 (1.75%) | $68.61 | $66.95 | 582.00 K | $6.39 B |
| 07/28/2026 | $66.83 | $67.38 (0.82%) | $67.71 | $66.70 | 680.11 K | $6.32 B |
| 07/27/2026 | $66.05 | $66.37 (0.48%) | $66.65 | $65.98 | 383.60 K | $6.23 B |
| 07/24/2026 | $64.63 | $65.75 (1.73%) | $65.81 | $64.44 | 353.42 K | $6.17 B |
| 07/23/2026 | $64.48 | $64.42 (-0.09%) | $64.74 | $63.78 | 389.10 K | $6.04 B |
| 07/22/2026 | $65.73 | $65.06 (-1.02%) | $65.75 | $64.76 | 474.51 K | $6.10 B |
| 07/21/2026 | $65.57 | $65.48 (-0.14%) | $66.08 | $65.10 | 388.34 K | $6.14 B |
| 07/20/2026 | $66.65 | $66.17 (-0.72%) | $66.88 | $66.02 | 355.70 K | $6.21 B |
| 07/17/2026 | $66.43 | $66.71 (0.42%) | $67.47 | $66.21 | 474.84 K | $6.26 B |
| 07/16/2026 | $64.05 | $66.28 (3.48%) | $66.30 | $64.05 | 697.00 K | $6.22 B |
| 07/15/2026 | $64.74 | $63.60 (-1.76%) | $65.23 | $63.01 | 627.50 K | $5.97 B |
| 07/14/2026 | $64.80 | $65.01 (0.32%) | $65.79 | $64.43 | 662.70 K | $6.10 B |
| 07/13/2026 | $64.36 | $64.93 (0.89%) | $65.19 | $64.32 | 435.30 K | $6.09 B |
| 07/10/2026 | $64.45 | $64.36 (-0.14%) | $64.68 | $63.73 | 391.92 K | $6.04 B |
| 07/09/2026 | $63.99 | $64.50 (0.8%) | $64.76 | $63.75 | 760.80 K | $6.05 B |
| 07/08/2026 | $64.48 | $64.11 (-0.57%) | $64.50 | $63.55 | 922.01 K | $6.01 B |
| 07/07/2026 | $64.95 | $64.60 (-0.54%) | $65.69 | $64.50 | 526.65 K | $6.06 B |
| 07/06/2026 | $64.79 | $64.53 (-0.4%) | $65.19 | $64.45 | 433.10 K | $6.05 B |
| 07/02/2026 | $64.57 | $64.85 (0.43%) | $65.00 | $63.21 | 600.14 K | $6.08 B |
| 07/01/2026 | $64.44 | $64.52 (0.12%) | $64.56 | $63.67 | 1.13 M | $6.05 B |
| 06/30/2026 | $65.00 | $64.28 (-1.11%) | $65.06 | $64.15 | 1.07 M | $6.03 B |
| 06/29/2026 | $63.22 | $64.83 (2.55%) | $64.84 | $62.36 | 1.05 M | $6.08 B |
| 06/26/2026 | $62.32 | $64.01 (2.71%) | $64.01 | $61.65 | 3.57 M | $6.01 B |
| 06/25/2026 | $61.81 | $61.85 (0.06%) | $63.21 | $61.66 | 624.80 K | $5.80 B |
| 06/24/2026 | $59.90 | $61.70 (3.01%) | $61.83 | $59.43 | 1.24 M | $5.79 B |
| 06/23/2026 | $59.47 | $59.78 (0.52%) | $59.87 | $59.22 | 584.60 K | $5.61 B |
| 06/22/2026 | $58.81 | $58.93 (0.2%) | $59.32 | $58.68 | 671.78 K | $5.53 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.
