5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
+4.00%
Essent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.59 | $67.21 (2.46%) | $67.45 | $64.90 | 72.71 K | |
| 08/06/2026 | $66.35 | $65.51 (-1.27%) | $66.35 | $64.93 | 392.13 K | $6.15 B |
| 08/05/2026 | $66.36 | $66.51 (0.23%) | $66.73 | $65.65 | 602.10 K | $6.24 B |
| 08/04/2026 | $66.27 | $66.67 (0.6%) | $67.15 | $66.09 | 433.50 K | $6.25 B |
| 08/03/2026 | $66.21 | $66.73 (0.79%) | $67.52 | $66.21 | 411.40 K | $6.26 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 |
| 06/18/2026 | $59.23 | $58.45 (-1.32%) | $59.41 | $57.94 | 2.89 M | $5.48 B |
| 06/17/2026 | $59.15 | $59.06 (-0.15%) | $59.62 | $58.18 | 889.50 K | $5.54 B |
| 06/16/2026 | $58.62 | $59.62 (1.71%) | $59.63 | $58.45 | 604.10 K | $5.59 B |
| 06/15/2026 | $58.56 | $58.20 (-0.61%) | $58.90 | $58.07 | 717.90 K | $5.46 B |
| 06/12/2026 | $58.02 | $58.38 (0.62%) | $58.83 | $57.88 | 449.95 K | $5.48 B |
| 06/11/2026 | $59.09 | $57.93 (-1.96%) | $59.09 | $57.80 | 518.25 K | $5.43 B |
| 06/10/2026 | $58.35 | $58.81 (0.79%) | $59.16 | $58.05 | 904.14 K | $5.52 B |
| 06/09/2026 | $57.27 | $57.78 (0.89%) | $58.19 | $57.23 | 739.33 K | $5.42 B |
| 06/08/2026 | $57.44 | $56.83 (-1.06%) | $58.01 | $56.83 | 583.40 K | $5.33 B |
| 06/05/2026 | $57.61 | $57.44 (-0.3%) | $57.93 | $56.15 | 2.48 M | $5.39 B |
| 06/04/2026 | $57.38 | $57.17 (-0.37%) | $57.81 | $56.62 | 784.30 K | $5.36 B |
| 06/03/2026 | $55.56 | $55.84 (0.5%) | $56.50 | $55.34 | 1.09 M | $5.24 B |
| 06/02/2026 | $56.64 | $56.19 (-0.79%) | $57.45 | $56.17 | 968.80 K | $5.27 B |
| 06/01/2026 | $57.21 | $56.67 (-0.94%) | $57.83 | $56.65 | 852.64 K | $5.32 B |
| 05/29/2026 | $58.23 | $57.89 (-0.58%) | $58.80 | $57.87 | 738.20 K | $5.43 B |
| 05/28/2026 | $59.33 | $58.34 (-1.67%) | $59.58 | $58.24 | 618.60 K | $5.47 B |
| 05/27/2026 | $60.44 | $59.45 (-1.64%) | $60.75 | $59.19 | 827.00 K | $5.58 B |
| 05/26/2026 | $60.75 | $60.41 (-0.56%) | $61.06 | $60.35 | 551.03 K | $5.67 B |
| 05/22/2026 | $61.66 | $60.78 (-1.43%) | $62.00 | $60.67 | 465.81 K | $5.70 B |
| 05/21/2026 | $61.54 | $61.90 (0.58%) | $62.00 | $60.80 | 651.52 K | $5.81 B |
| 05/20/2026 | $60.98 | $62.05 (1.75%) | $62.11 | $60.67 | 547.00 K | $5.82 B |
| 05/19/2026 | $61.99 | $60.84 (-1.86%) | $62.00 | $60.58 | 641.90 K | $5.71 B |
| 05/18/2026 | $60.90 | $62.07 (1.92%) | $62.21 | $60.87 | 432.00 K | $5.82 B |
| 05/15/2026 | $60.49 | $60.41 (-0.13%) | $60.72 | $59.65 | 784.54 K | $5.67 B |
| 05/14/2026 | $60.47 | $60.15 (-0.53%) | $60.93 | $59.76 | 568.00 K | $5.64 B |
| 05/13/2026 | $60.32 | $59.94 (-0.63%) | $60.66 | $59.45 | 728.80 K | $5.62 B |
| 05/12/2026 | $61.55 | $60.87 (-1.1%) | $61.65 | $60.14 | 723.34 K | $5.71 B |
| 05/11/2026 | $63.38 | $61.47 (-3.01%) | $63.38 | $60.75 | 912.42 K | $5.77 B |
| 05/08/2026 | $63.44 | $63.13 (-0.49%) | $63.78 | $62.01 | 655.71 K | $5.92 B |
| 05/07/2026 | $61.01 | $61.58 (0.93%) | $62.11 | $60.71 | 988.21 K | $5.78 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.
