Essent Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 60.180 | 60.890 | 60.070 | 60.070 | 59.396 | 208 |
| 2026-05-04 | 60.710 | 60.710 | 59.509 | 59.880 | 59.208 | 8 |
| 2026-05-01 | 59.812 | 60.290 | 59.812 | 60.170 | 59.495 | 276 |
| 2026-04-30 | 64.490 | 64.490 | 61.150 | 61.150 | 60.464 | 107 |
| 2026-04-29 | 64.030 | 64.030 | 64.030 | 64.030 | 63.312 | 105 |
| 2026-04-28 | 65.030 | 65.530 | 65.010 | 65.024 | 64.295 | 94 |
| 2026-04-27 | 64.570 | 64.730 | 64.060 | 64.430 | 63.707 | 1,664 |
| 2026-04-24 | 64.360 | 64.360 | 64.360 | 64.360 | 63.637 | 156 |
| 2026-04-23 | 63.940 | 64.030 | 63.940 | 63.980 | 63.262 | 23 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3500 USD |
| 2026-06-01 | 0.3500 USD |
| 2026-03-13 | 0.3500 USD |
| 2025-12-01 | 0.3100 USD |
| 2025-08-29 | 0.3100 USD |
| 2025-05-30 | 0.3100 USD |
| 2025-03-14 | 0.3100 USD |
| 2024-12-02 | 0.2800 USD |
| 2024-08-30 | 0.2800 USD |
| 2024-05-31 | 0.2800 USD |
| 2024-03-12 | 0.2800 USD |
| 2023-11-30 | 0.2500 USD |
| 2023-08-31 | 0.2500 USD |
| 2023-05-31 | 0.2500 USD |
| 2023-03-09 | 0.2500 USD |
| 2022-11-30 | 0.2300 USD |
| 2022-08-31 | 0.2200 USD |
| 2022-05-31 | 0.2100 USD |
| 2022-03-09 | 0.2000 USD |
| 2021-11-30 | 0.1900 USD |
| 2021-08-31 | 0.1800 USD |
| 2021-05-28 | 0.1700 USD |
| 2021-03-09 | 0.1600 USD |
| 2020-11-30 | 0.1600 USD |
| 2020-08-28 | 0.1600 USD |
| 2020-06-01 | 0.1600 USD |
| 2020-03-09 | 0.1600 USD |
| 2019-12-03 | 0.1500 USD |
| 2019-09-03 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.