Essent Group Ltd. Common Shares (ESNT)

Last Price64.28

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 8:29 AM EDT

Historical Prices For Essent Group Ltd. Common Shares (ESNT)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	65.00	65.06	64.15	64.28	1,066,459	64.28
6/29/2026	63.22	64.84	62.36	64.83	1,048,277	64.83
6/26/2026	62.32	64.01	61.65	64.01	3,572,120	64.01
6/25/2026	61.81	63.21	61.66	61.85	624,781	61.85
6/24/2026	59.90	61.83	59.43	61.70	1,239,895	61.70
6/23/2026	59.47	59.87	59.22	59.78	584,576	59.78
6/22/2026	58.81	59.32	58.68	58.93	671,777	58.93
6/18/2026	59.23	59.41	57.94	58.45	2,893,443	58.45
6/17/2026	59.15	59.62	58.18	59.06	889,470	59.06
6/16/2026	58.62	59.63	58.45	59.62	604,057	59.62
6/15/2026	58.56	58.90	58.06	58.20	717,861	58.20
6/12/2026	58.02	58.83	57.88	58.38	449,949	58.38
6/11/2026	59.09	59.09	57.80	57.93	518,251	57.93
6/10/2026	58.35	59.16	58.05	58.81	904,144	58.81
6/09/2026	57.27	58.19	57.23	57.78	739,334	57.78
6/08/2026	57.44	58.01	56.83	56.83	583,361	56.83
6/05/2026	57.61	57.93	56.15	57.44	2,483,900	57.44
6/04/2026	57.38	57.81	56.62	57.17	784,252	57.17
6/03/2026	55.56	56.50	55.34	55.84	1,085,945	55.84
6/02/2026	56.64	57.45	56.17	56.19	968,762	56.19
6/01/2026	57.21	57.83	56.65	56.67	852,644	56.67
5/29/2026	58.23	58.80	57.87	57.89	738,178	57.54
5/28/2026	59.33	59.58	58.24	58.34	618,591	57.99
5/27/2026	60.44	60.75	59.19	59.45	826,982	59.09
5/26/2026	60.75	61.06	60.35	60.41	551,032	60.04
5/22/2026	61.66	62.00	60.67	60.78	465,808	60.41
5/21/2026	61.54	62.00	60.80	61.90	651,522	61.53
5/20/2026	60.98	62.11	60.67	62.05	546,987	61.67
5/19/2026	61.99	62.00	60.58	60.84	641,852	60.47
5/18/2026	60.90	62.21	60.87	62.07	432,003	61.69
5/15/2026	60.49	60.72	59.65	60.41	784,539	60.04
5/14/2026	60.47	60.93	59.76	60.15	567,987	59.79
5/13/2026	60.32	60.66	59.45	59.94	728,766	59.58
5/12/2026	61.55	61.65	60.14	60.87	723,336	60.50
5/11/2026	63.38	63.38	60.75	61.47	912,425	61.10
5/08/2026	63.44	63.78	62.01	63.13	655,714	62.75
5/07/2026	61.01	62.11	60.71	61.58	988,046	61.21
5/06/2026	60.39	61.63	60.39	61.41	1,260,640	61.04
5/05/2026	60.18	60.90	59.90	60.17	673,736	59.81
5/04/2026	59.56	60.75	59.56	60.13	695,670	59.77
5/01/2026	60.89	61.23	59.28	60.03	790,647	59.67
4/30/2026	63.40	63.46	60.47	60.52	1,164,950	60.15
4/29/2026	64.04	64.95	63.60	63.96	665,706	63.57
4/28/2026	65.01	65.20	64.05	64.29	509,872	63.90
4/27/2026	63.55	64.66	63.55	64.31	486,145	63.92
4/24/2026	64.31	64.54	63.31	63.62	706,718	63.24
4/23/2026	63.47	64.83	63.09	64.55	545,003	64.16
4/22/2026	63.07	63.40	62.80	63.15	441,361	62.77
4/21/2026	63.17	63.71	62.54	63.17	747,093	62.79
4/20/2026	62.06	63.16	62.06	62.67	608,060	62.29
4/17/2026	61.40	63.01	61.40	62.05	740,784	61.67
4/16/2026	60.82	61.70	60.64	60.88	443,705	60.51
4/15/2026	60.81	61.19	60.26	60.81	524,941	60.44
4/14/2026	60.82	61.16	60.51	60.90	361,937	60.53
4/13/2026	60.40	61.07	60.06	61.06	538,416	60.69
4/10/2026	61.37	61.66	60.34	60.51	481,960	60.14
4/09/2026	60.83	61.96	60.83	61.53	567,983	61.16
4/08/2026	60.43	61.27	60.27	61.15	755,851	60.78
4/07/2026	59.48	60.24	59.48	59.95	517,633	59.59
4/06/2026	58.60	59.75	58.55	59.66	456,303	59.30
4/02/2026	58.09	59.20	58.00	59.16	451,153	58.80
4/01/2026	58.23	58.68	57.97	58.25	446,775	57.90