Essent Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 61.970 | 61.970 | 61.810 | 61.810 | 60.446 | 4 |
| 2025-11-10 | 60.970 | 62.010 | 60.970 | 62.010 | 60.641 | 5 |
| 2025-11-07 | 60.700 | 60.700 | 57.020 | 60.055 | 58.729 | 269 |
| 2025-11-06 | 61.840 | 61.840 | 61.594 | 61.594 | 60.234 | 117 |
| 2025-11-05 | 61.485 | 61.485 | 61.485 | 61.485 | 60.128 | 38 |
| 2025-11-04 | 61.102 | 61.102 | 61.102 | 61.102 | 59.753 | 36 |
| 2025-11-03 | 60.260 | 60.826 | 60.260 | 60.798 | 59.456 | 252 |
| 2025-10-31 | 59.350 | 60.740 | 59.350 | 60.740 | 59.399 | 8 |
| 2025-10-30 | 60.133 | 60.133 | 60.133 | 60.133 | 58.806 | 0 |
| 2025-10-29 | 60.319 | 60.320 | 60.133 | 60.133 | 58.806 | 211 |
| 2025-10-28 | 59.850 | 59.850 | 59.850 | 59.850 | 58.529 | 14 |
| 2025-10-27 | 61.140 | 61.140 | 60.200 | 60.200 | 58.871 | 2 |
| 2025-10-24 | 61.730 | 61.730 | 61.730 | 61.730 | 60.367 | 4 |
| 2025-10-23 | 60.090 | 60.090 | 60.090 | 60.090 | 58.764 | 0 |
← NewerPage 5 of 5 · 254 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.