5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
-9.89%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-2.95%
Essent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $60.39 | $61.41 (1.69%) | $61.63 | $60.39 | 1.26 M | $5.76 B |
| 05/05/2026 | $60.18 | $60.17 (-0.02%) | $60.90 | $59.90 | 673.74 K | $5.65 B |
| 05/04/2026 | $59.56 | $60.13 (0.96%) | $60.75 | $59.56 | 695.70 K | $5.64 B |
| 05/01/2026 | $60.89 | $60.03 (-1.41%) | $61.23 | $59.28 | 790.65 K | $5.63 B |
| 04/30/2026 | $63.40 | $60.52 (-4.54%) | $63.46 | $60.47 | 1.16 M | $5.68 B |
| 04/29/2026 | $64.04 | $63.96 (-0.12%) | $64.95 | $63.60 | 665.70 K | $6.00 B |
| 04/28/2026 | $65.01 | $64.29 (-1.11%) | $65.20 | $64.05 | 509.90 K | $6.03 B |
| 04/27/2026 | $63.55 | $64.31 (1.2%) | $64.66 | $63.55 | 486.14 K | $6.03 B |
| 04/24/2026 | $64.31 | $63.62 (-1.07%) | $64.54 | $63.31 | 706.72 K | $5.97 B |
| 04/23/2026 | $63.47 | $64.55 (1.7%) | $64.83 | $63.09 | 545.00 K | $6.06 B |
| 04/22/2026 | $63.07 | $63.15 (0.13%) | $63.40 | $62.80 | 441.40 K | $5.92 B |
| 04/21/2026 | $63.17 | $63.17 (0%) | $63.71 | $62.54 | 747.10 K | $5.93 B |
| 04/20/2026 | $62.06 | $62.67 (0.98%) | $63.16 | $62.06 | 608.10 K | $5.88 B |
| 04/17/2026 | $61.40 | $62.05 (1.06%) | $63.01 | $61.40 | 740.80 K | $5.82 B |
| 04/16/2026 | $60.82 | $60.88 (0.1%) | $61.70 | $60.64 | 443.70 K | $5.71 B |
| 04/15/2026 | $60.81 | $60.81 (0%) | $61.19 | $60.26 | 524.94 K | $5.71 B |
| 04/14/2026 | $60.82 | $60.90 (0.13%) | $61.16 | $60.51 | 361.94 K | $5.71 B |
| 04/13/2026 | $60.40 | $61.06 (1.09%) | $61.07 | $60.07 | 538.41 K | $5.73 B |
| 04/10/2026 | $61.37 | $60.51 (-1.4%) | $61.67 | $60.34 | 482.00 K | $5.68 B |
| 04/09/2026 | $60.83 | $61.53 (1.15%) | $61.96 | $60.83 | 568.00 K | $5.77 B |
| 04/08/2026 | $60.43 | $61.15 (1.19%) | $61.27 | $60.27 | 755.85 K | $5.74 B |
| 04/07/2026 | $59.48 | $59.95 (0.79%) | $60.25 | $59.48 | 517.67 K | $5.62 B |
| 04/06/2026 | $58.60 | $59.66 (1.81%) | $59.75 | $58.55 | 456.30 K | $5.60 B |
| 04/02/2026 | $58.09 | $59.16 (1.84%) | $59.21 | $58.00 | 451.20 K | $5.55 B |
| 04/01/2026 | $58.23 | $58.25 (0.03%) | $58.68 | $57.97 | 446.80 K | $5.46 B |
| 03/31/2026 | $58.79 | $58.44 (-0.6%) | $58.79 | $57.79 | 596.40 K | $5.48 B |
| 03/30/2026 | $58.10 | $58.20 (0.17%) | $58.57 | $57.67 | 684.50 K | $5.46 B |
| 03/27/2026 | $58.27 | $57.74 (-0.91%) | $58.39 | $57.67 | 541.54 K | $5.42 B |
| 03/26/2026 | $57.74 | $58.59 (1.47%) | $58.78 | $57.74 | 519.20 K | $5.50 B |
| 03/25/2026 | $57.88 | $57.95 (0.12%) | $58.06 | $56.73 | 574.21 K | $5.44 B |
| 03/24/2026 | $57.19 | $57.41 (0.38%) | $58.03 | $57.19 | 596.80 K | $5.39 B |
| 03/23/2026 | $58.32 | $57.67 (-1.11%) | $58.68 | $57.51 | 1.15 M | $5.41 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.
