Essent Group Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	64.680	67.310	64.680	67.310	67.310	0
2026-10-21	65.150	65.240	65.150	65.240	65.240	17
2026-10-20	66.210	66.210	65.260	65.303	65.303	170
2026-10-19	65.000	65.000	63.850	64.930	64.930	4
2026-10-16	64.390	64.390	64.290	64.290	64.290	2
2026-10-15	62.510	64.268	62.510	63.550	63.550	884
2026-10-14	61.250	61.771	61.250	61.770	61.770	159
2026-10-12	61.960	63.000	61.700	61.940	61.940	15
2026-10-09	64.210	64.210	62.760	62.780	62.780	1
2026-10-08	62.082	62.082	62.042	62.042	62.042	1,675
2026-10-07	61.240	61.240	61.240	61.240	61.240	0
2026-10-06	61.780	61.780	61.480	61.480	61.480	0
2026-10-05	60.010	61.498	60.010	61.470	61.470	120
2026-10-02	58.800	60.104	58.800	60.104	60.104	311
2026-10-01	58.290	59.070	58.290	59.060	59.060	4
2026-09-30	62.270	62.270	60.370	60.370	60.370	5
2026-09-29	64.510	64.510	64.510	64.510	64.510	2
2026-09-28	64.170	64.170	63.460	63.730	63.730	2
2026-09-25	63.501	63.501	63.501	63.501	63.501	4
2026-09-24	66.210	66.210	65.205	65.205	65.205	5
2026-09-23	65.690	65.690	65.160	65.455	65.455	9
2026-09-22	66.470	67.120	66.470	66.805	66.805	177

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.