5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-2.44%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
+2.19%
Essent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $60.39 | $61.41 (1.69%) | $61.63 | $60.39 | 1.23 M | $5.82 B |
| 05/05/2026 | $60.18 | $60.17 (-0.02%) | $60.90 | $59.90 | 673.74 K | $5.76 B |
| 05/04/2026 | $59.56 | $60.13 (0.96%) | $60.75 | $59.56 | 695.70 K | $5.76 B |
| 05/01/2026 | $60.89 | $60.03 (-1.41%) | $61.23 | $59.28 | 790.65 K | $5.75 B |
| 04/30/2026 | $63.40 | $60.52 (-4.54%) | $63.46 | $60.47 | 1.16 M | $5.80 B |
| 04/29/2026 | $64.04 | $63.96 (-0.12%) | $64.95 | $63.60 | 665.70 K | $6.13 B |
| 04/28/2026 | $65.01 | $64.29 (-1.11%) | $65.20 | $64.05 | 509.90 K | $6.16 B |
| 04/27/2026 | $63.55 | $64.31 (1.2%) | $64.66 | $63.55 | 486.14 K | $6.16 B |
| 04/24/2026 | $64.31 | $63.62 (-1.07%) | $64.54 | $63.31 | 706.72 K | $6.09 B |
| 04/23/2026 | $63.47 | $64.55 (1.7%) | $64.83 | $63.09 | 545.00 K | $6.18 B |
| 04/22/2026 | $63.07 | $63.15 (0.13%) | $63.40 | $62.80 | 441.40 K | $6.05 B |
| 04/21/2026 | $63.17 | $63.17 (0%) | $63.71 | $62.54 | 747.10 K | $6.05 B |
| 04/20/2026 | $62.06 | $62.67 (0.98%) | $63.16 | $62.06 | 608.10 K | $6.00 B |
| 04/17/2026 | $61.40 | $62.05 (1.06%) | $63.01 | $61.40 | 740.80 K | $5.94 B |
| 04/16/2026 | $60.82 | $60.88 (0.1%) | $61.70 | $60.64 | 443.70 K | $5.83 B |
| 04/15/2026 | $60.81 | $60.81 (0%) | $61.19 | $60.26 | 524.94 K | $5.82 B |
| 04/14/2026 | $60.82 | $60.90 (0.13%) | $61.16 | $60.51 | 361.94 K | $5.83 B |
| 04/13/2026 | $60.40 | $61.06 (1.09%) | $61.07 | $60.07 | 538.41 K | $5.85 B |
| 04/10/2026 | $61.37 | $60.51 (-1.4%) | $61.67 | $60.34 | 482.00 K | $5.80 B |
| 04/09/2026 | $60.83 | $61.53 (1.15%) | $61.96 | $60.83 | 568.00 K | $5.89 B |
| 04/08/2026 | $60.43 | $61.15 (1.19%) | $61.27 | $60.27 | 755.85 K | $5.86 B |
| 04/07/2026 | $59.48 | $59.95 (0.79%) | $60.25 | $59.48 | 517.67 K | $5.74 B |
| 04/06/2026 | $58.60 | $59.66 (1.81%) | $59.75 | $58.55 | 456.30 K | $5.71 B |
| 04/02/2026 | $58.09 | $59.16 (1.84%) | $59.21 | $58.00 | 451.20 K | $5.67 B |
| 04/01/2026 | $58.23 | $58.25 (0.03%) | $58.68 | $57.97 | 446.80 K | $5.58 B |
| 03/31/2026 | $58.79 | $58.44 (-0.6%) | $58.79 | $57.79 | 596.40 K | $5.60 B |
| 03/30/2026 | $58.10 | $58.20 (0.17%) | $58.57 | $57.67 | 684.50 K | $5.57 B |
| 03/27/2026 | $58.27 | $57.74 (-0.91%) | $58.39 | $57.67 | 541.54 K | $5.53 B |
| 03/26/2026 | $57.74 | $58.59 (1.47%) | $58.78 | $57.74 | 519.20 K | $5.61 B |
| 03/25/2026 | $57.88 | $57.95 (0.12%) | $58.06 | $56.73 | 574.21 K | $5.55 B |
| 03/24/2026 | $57.19 | $57.41 (0.38%) | $58.03 | $57.19 | 596.80 K | $5.50 B |
| 03/23/2026 | $58.32 | $57.67 (-1.11%) | $58.68 | $57.51 | 1.15 M | $5.52 B |
| 03/20/2026 | $57.87 | $57.16 (-1.23%) | $57.87 | $56.89 | 1.86 M | $5.47 B |
| 03/19/2026 | $57.64 | $57.87 (0.4%) | $58.38 | $57.09 | 809.10 K | $5.54 B |
| 03/18/2026 | $57.93 | $57.93 (0%) | $58.65 | $57.65 | 742.72 K | $5.55 B |
| 03/17/2026 | $58.49 | $58.46 (-0.05%) | $58.78 | $58.18 | 762.74 K | $5.60 B |
| 03/16/2026 | $58.48 | $57.94 (-0.92%) | $59.01 | $57.90 | 600.50 K | $5.55 B |
| 03/13/2026 | $57.79 | $58.09 (0.52%) | $58.45 | $57.59 | 659.70 K | $5.56 B |
| 03/12/2026 | $56.75 | $57.69 (1.66%) | $57.75 | $56.72 | 804.11 K | $5.53 B |
| 03/11/2026 | $58.25 | $57.56 (-1.18%) | $58.65 | $57.25 | 1.05 M | $5.51 B |
| 03/10/2026 | $58.99 | $58.32 (-1.14%) | $59.33 | $58.25 | 863.51 K | $5.59 B |
| 03/09/2026 | $58.91 | $59.29 (0.65%) | $59.58 | $58.29 | 489.12 K | $5.68 B |
| 03/06/2026 | $58.71 | $59.11 (0.68%) | $59.50 | $57.70 | 776.04 K | $5.66 B |
| 03/05/2026 | $59.79 | $59.51 (-0.47%) | $60.09 | $59.39 | 749.40 K | $5.70 B |
| 03/04/2026 | $60.06 | $60.31 (0.42%) | $60.78 | $59.66 | 588.90 K | $5.78 B |
| 03/03/2026 | $60.55 | $60.19 (-0.59%) | $60.82 | $59.53 | 657.20 K | $5.76 B |
| 03/02/2026 | $59.93 | $61.33 (2.34%) | $61.70 | $59.93 | 553.40 K | $5.87 B |
| 02/27/2026 | $61.21 | $60.84 (-0.6%) | $61.31 | $60.67 | 1.05 M | $5.83 B |
| 02/26/2026 | $60.90 | $61.26 (0.59%) | $61.47 | $60.51 | 592.04 K | $5.87 B |
| 02/25/2026 | $59.86 | $60.45 (0.99%) | $60.53 | $59.39 | 735.30 K | $5.79 B |
| 02/24/2026 | $59.01 | $59.58 (0.97%) | $59.93 | $58.79 | 926.74 K | $5.71 B |
| 02/23/2026 | $60.30 | $59.14 (-1.92%) | $60.50 | $58.80 | 821.40 K | $5.66 B |
| 02/20/2026 | $60.82 | $60.36 (-0.76%) | $60.92 | $59.79 | 1.15 M | $5.78 B |
| 02/19/2026 | $61.16 | $60.22 (-1.54%) | $61.39 | $59.42 | 1.09 M | $5.77 B |
| 02/18/2026 | $62.42 | $61.25 (-1.87%) | $62.93 | $61.17 | 1.14 M | $5.87 B |
| 02/17/2026 | $61.61 | $62.19 (0.94%) | $62.64 | $61.18 | 1.23 M | $5.96 B |
| 02/13/2026 | $62.48 | $61.42 (-1.7%) | $63.80 | $60.37 | 1.51 M | $5.88 B |
| 02/12/2026 | $65.93 | $65.64 (-0.44%) | $66.07 | $65.04 | 739.90 K | $6.57 B |
| 02/11/2026 | $64.60 | $65.51 (1.41%) | $65.91 | $64.42 | 466.50 K | $6.56 B |
| 02/10/2026 | $63.83 | $64.24 (0.64%) | $64.50 | $63.70 | 344.22 K | $6.43 B |
| 02/09/2026 | $65.12 | $63.94 (-1.81%) | $65.13 | $63.84 | 373.90 K | $6.40 B |
| 02/06/2026 | $65.49 | $65.28 (-0.32%) | $66.36 | $65.22 | 859.20 K | $6.53 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.
