Skip to main content

Essent Group Ltd (NY: ESNT )

60.66 -2.18 (-3.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 62.94 64.05 62.20 62.84 566,156 +0.28(+0.45%)
Jul 30, 2024 62.23 63.04 62.23 62.56 567,911 +0.59(+0.95%)
Jul 29, 2024 62.98 63.15 61.85 61.97 634,413 -0.88(-1.40%)
Jul 26, 2024 62.78 62.99 62.00 62.85 661,146 +0.76(+1.22%)
Jul 25, 2024 60.98 62.89 60.91 62.09 707,876 +1.56(+2.58%)
Jul 24, 2024 60.99 61.56 60.48 60.53 460,742 -0.68(-1.11%)
Jul 23, 2024 60.92 61.68 60.38 61.21 681,849 +0.29(+0.48%)
Jul 22, 2024 60.60 61.00 60.32 60.92 750,422 +0.32(+0.53%)
Jul 19, 2024 60.86 60.97 60.27 60.60 437,597 -0.24(-0.39%)
Jul 18, 2024 60.87 61.74 60.70 60.84 600,521 -0.53(-0.86%)
Jul 17, 2024 61.16 62.06 61.16 61.37 650,291 +0.01(+0.02%)
Jul 16, 2024 60.16 61.90 59.85 61.36 788,801 +1.53(+2.56%)
Jul 15, 2024 59.27 60.42 59.13 59.83 548,364 +1.11(+1.89%)
Jul 12, 2024 58.06 59.11 57.93 58.72 597,707 +1.16(+2.02%)
Jul 11, 2024 56.60 57.81 56.30 57.56 460,649 +1.74(+3.12%)
Jul 10, 2024 55.35 55.99 55.33 55.82 371,608 +0.66(+1.20%)
Jul 09, 2024 55.09 55.79 54.86 55.16 358,006 +0.21(+0.38%)
Jul 08, 2024 55.70 56.15 54.93 54.95 407,028 -0.46(-0.83%)
Jul 05, 2024 55.65 55.97 55.40 55.41 332,964 -0.52(-0.93%)
Jul 03, 2024 56.70 56.70 55.85 55.93 174,546 -0.65(-1.15%)
Jul 02, 2024 55.70 56.68 55.59 56.58 380,237 +0.86(+1.54%)
Jul 01, 2024 56.41 56.47 55.52 55.72 509,491 -0.47(-0.84%)
Jun 28, 2024 56.42 56.77 55.92 56.19 1,161,800 +0.32(+0.57%)
Jun 27, 2024 55.76 55.90 55.47 55.87 417,805 +0.06(+0.11%)
Jun 26, 2024 56.55 56.55 55.65 55.81 507,230 -0.74(-1.31%)
Jun 25, 2024 57.31 57.31 56.20 56.55 499,845 -0.79(-1.38%)
Jun 24, 2024 56.89 57.68 56.80 57.34 278,392 +0.73(+1.29%)
Jun 21, 2024 56.58 56.76 56.04 56.61 1,113,894 +0.11(+0.19%)
Jun 20, 2024 55.49 56.51 55.49 56.50 288,064 +0.53(+0.95%)
Jun 18, 2024 55.66 56.06 55.37 55.97 371,040 +0.24(+0.43%)
Jun 17, 2024 54.47 55.91 54.47 55.73 314,365 +0.87(+1.59%)
Jun 14, 2024 54.99 55.53 54.69 54.86 344,886 -1.03(-1.84%)
Jun 13, 2024 56.39 56.60 55.43 55.89 519,328 -0.68(-1.20%)
Jun 12, 2024 56.21 57.09 56.02 56.57 462,787 +1.54(+2.80%)
Jun 11, 2024 55.72 55.72 54.84 55.03 392,250 -0.99(-1.77%)
Jun 10, 2024 55.81 56.11 55.26 56.02 545,000 -0.45(-0.80%)
Jun 07, 2024 56.60 56.87 56.09 56.47 446,048 -0.31(-0.55%)
Jun 06, 2024 57.29 57.66 56.48 56.78 349,604 -0.65(-1.13%)
Jun 05, 2024 57.26 57.54 56.64 57.43 456,930 +0.33(+0.58%)
Jun 04, 2024 57.31 58.21 56.98 57.10 418,935 -0.67(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.