Essent Group Ltd. Common Shares (NY:ESNT)

60.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 61.08 61.10 60.34 60.73 573,779 +0.09(+0.15%)
Jun 27, 2025 60.72 60.91 60.37 60.64 1,584,219 +0.11(+0.18%)
Jun 26, 2025 60.52 60.73 59.97 60.53 471,786 +0.26(+0.43%)
Jun 25, 2025 60.98 61.53 60.16 60.27 545,944 -0.97(-1.58%)
Jun 24, 2025 61.21 61.76 60.88 61.24 631,319 +0.14(+0.23%)
Jun 23, 2025 59.74 61.12 59.74 61.10 592,858 +1.54(+2.59%)
Jun 20, 2025 59.21 59.67 58.88 59.56 2,184,829 +0.48(+0.81%)
Jun 18, 2025 58.02 59.50 58.02 59.08 603,221 +1.12(+1.93%)
Jun 17, 2025 58.60 58.89 57.16 57.96 738,630 -1.08(-1.83%)
Jun 16, 2025 58.90 59.78 58.60 59.04 636,244 +0.43(+0.73%)
Jun 13, 2025 58.58 59.27 58.30 58.61 622,616 -0.56(-0.95%)
Jun 12, 2025 58.16 59.31 57.74 59.17 531,027 +0.65(+1.11%)
Jun 11, 2025 58.09 58.88 58.02 58.52 592,585 +0.60(+1.04%)
Jun 10, 2025 57.51 58.17 57.48 57.92 436,439 +0.40(+0.70%)
Jun 09, 2025 57.69 57.98 57.05 57.52 570,573 -0.30(-0.52%)
Jun 06, 2025 57.94 57.99 57.31 57.82 346,639 +0.72(+1.26%)
Jun 05, 2025 57.46 57.54 57.04 57.10 519,422 -0.25(-0.44%)
Jun 04, 2025 57.77 58.18 57.32 57.35 564,830 -0.63(-1.09%)
Jun 03, 2025 57.44 58.05 57.06 57.98 483,636 +0.44(+0.76%)
Jun 02, 2025 57.69 57.74 57.04 57.54 635,782 -0.46(-0.79%)
May 30, 2025 57.88 58.20 57.43 58.00 679,681 -0.25(-0.43%)
May 29, 2025 58.04 58.25 57.67 58.25 402,751 +0.36(+0.62%)
May 28, 2025 58.36 58.69 57.85 57.89 434,102 -0.65(-1.11%)
May 27, 2025 58.11 58.59 57.58 58.54 489,427 +0.94(+1.63%)
May 23, 2025 57.07 57.71 57.07 57.60 897,728 -0.21(-0.36%)
May 22, 2025 57.47 57.97 57.31 57.81 532,616 +0.24(+0.42%)
May 21, 2025 58.67 58.86 57.40 57.57 787,205 -1.56(-2.64%)
May 20, 2025 59.26 59.70 59.04 59.13 482,991 -0.33(-0.55%)
May 19, 2025 59.21 59.74 59.13 59.46 498,250 -0.37(-0.62%)
May 16, 2025 58.92 59.90 58.83 59.83 630,962 +0.79(+1.34%)
May 15, 2025 58.68 59.26 58.67 59.04 484,777 +0.55(+0.94%)
May 14, 2025 59.46 59.74 58.47 58.49 533,723 -0.98(-1.65%)
May 13, 2025 60.00 60.00 59.43 59.47 368,134 -0.17(-0.29%)
May 12, 2025 60.36 60.36 59.22 59.64 571,320 +1.11(+1.90%)
May 09, 2025 60.00 60.34 57.69 58.53 715,154 -0.19(-0.32%)
May 08, 2025 58.71 59.39 58.59 58.72 776,107 +0.33(+0.57%)
May 07, 2025 58.46 58.93 58.04 58.39 784,535 +0.36(+0.62%)
May 06, 2025 58.12 58.45 57.88 58.03 488,967 -0.43(-0.74%)
May 05, 2025 58.05 58.79 58.05 58.46 466,848 -0.10(-0.17%)
May 02, 2025 57.55 58.91 57.55 58.56 577,384 +1.52(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.