Essent Group Ltd.ESNTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $62.56 | $62.56 | $60.93 | $61.76 | 32,879 |
| 2/2/2026 | $63.15 | $63.80 | $62.65 | $63.69 | 524,900 |
| 1/30/2026 | $62.99 | $63.41 | $62.37 | $62.92 | 707,047 |
| 1/29/2026 | $62.21 | $63.50 | $62.21 | $63.50 | 582,418 |
| 1/28/2026 | $61.94 | $62.86 | $61.78 | $62.11 | 554,000 |
| 1/27/2026 | $61.95 | $62.26 | $61.69 | $62.25 | 431,300 |
| 1/26/2026 | $61.15 | $62.36 | $61.15 | $62.12 | 527,243 |
| 1/23/2026 | $61.78 | $62.03 | $60.52 | $60.90 | 532,800 |
| 1/22/2026 | $61.85 | $62.34 | $61.48 | $62.32 | 622,800 |
| 1/21/2026 | $60.42 | $61.74 | $60.42 | $61.56 | 1.08M |
| 1/20/2026 | $60.45 | $61.33 | $60.29 | $60.80 | 1.18M |
| 1/16/2026 | $60.93 | $61.72 | $60.49 | $60.94 | 1.19M |
| 1/15/2026 | $62.57 | $62.57 | $60.61 | $61.13 | 711,500 |
| 1/14/2026 | $59.07 | $61.12 | $58.89 | $60.62 | 1.53M |
| 1/13/2026 | $62.18 | $62.30 | $58.61 | $58.84 | 1.14M |
| 1/12/2026 | $63.65 | $63.78 | $62.15 | $62.31 | 716,404 |
| 1/9/2026 | $64.30 | $65.11 | $64.07 | $64.12 | 542,637 |
| 1/8/2026 | $63.93 | $65.19 | $63.93 | $64.67 | 467,847 |
| 1/7/2026 | $64.38 | $64.38 | $63.39 | $63.94 | 590,316 |
| 1/6/2026 | $65.01 | $65.01 | $63.96 | $64.16 | 518,700 |
| 1/5/2026 | $64.08 | $65.84 | $64.07 | $65.53 | 492,238 |
| 1/2/2026 | $64.81 | $65.08 | $63.95 | $64.67 | 449,500 |
| 12/31/2025 | $65.71 | $65.75 | $64.97 | $65.01 | 281,100 |
| 12/30/2025 | $65.77 | $65.83 | $65.42 | $65.68 | 300,100 |
| 12/29/2025 | $66.06 | $66.11 | $65.41 | $65.75 | 384,444 |
| 12/26/2025 | $65.71 | $66.03 | $65.50 | $65.86 | 250,600 |
| 12/24/2025 | $65.67 | $66.09 | $65.57 | $65.82 | 176,448 |
| 12/23/2025 | $65.97 | $66.22 | $65.50 | $65.81 | 430,423 |
| 12/22/2025 | $66.17 | $66.39 | $65.64 | $65.87 | 566,700 |
| 12/19/2025 | $66.40 | $66.87 | $65.89 | $66.26 | 2.95M |
| 12/18/2025 | $66.42 | $67.09 | $65.95 | $66.82 | 568,200 |
| 12/17/2025 | $65.06 | $66.60 | $64.73 | $66.20 | 699,800 |
| 12/16/2025 | $65.58 | $65.69 | $64.80 | $65.14 | 824,113 |
| 12/15/2025 | $64.70 | $65.58 | $64.33 | $65.24 | 757,837 |
| 12/12/2025 | $64.72 | $64.79 | $64.02 | $64.37 | 658,625 |
| 12/11/2025 | $63.75 | $64.51 | $63.32 | $64.48 | 810,136 |
| 12/10/2025 | $61.75 | $63.84 | $61.72 | $63.40 | 721,027 |
| 12/9/2025 | $62.02 | $62.60 | $61.41 | $61.66 | 474,616 |
| 12/8/2025 | $61.66 | $62.28 | $61.25 | $61.66 | 647,225 |
| 12/5/2025 | $61.29 | $62.35 | $61.29 | $61.85 | 476,200 |
| 12/4/2025 | $61.48 | $61.85 | $61.17 | $61.55 | 477,600 |
| 12/3/2025 | $62.17 | $62.85 | $61.59 | $61.88 | 498,400 |
| 12/2/2025 | $63.14 | $63.14 | $62.03 | $62.06 | 496,633 |
| 12/1/2025 | $62.35 | $62.84 | $62.12 | $62.83 | 677,200 |
| 11/28/2025 | $62.99 | $63.23 | $62.57 | $62.76 | 338,538 |
| 11/26/2025 | $63.06 | $63.54 | $62.99 | $62.99 | 542,911 |
| 11/25/2025 | $62.98 | $63.77 | $62.95 | $63.06 | 521,305 |
| 11/24/2025 | $62.30 | $62.89 | $62.26 | $62.49 | 578,114 |
| 11/21/2025 | $62.13 | $63.22 | $61.94 | $62.50 | 871,200 |
| 11/20/2025 | $61.35 | $62.61 | $61.20 | $61.61 | 741,832 |
| 11/19/2025 | $61.15 | $61.61 | $60.93 | $61.09 | 538,300 |
| 11/18/2025 | $60.28 | $61.08 | $60.08 | $60.91 | 488,845 |
| 11/17/2025 | $61.42 | $61.50 | $60.12 | $60.17 | 570,646 |
| 11/14/2025 | $61.40 | $61.61 | $60.64 | $61.42 | 729,936 |
| 11/13/2025 | $61.52 | $61.90 | $61.01 | $61.20 | 638,300 |
| 11/12/2025 | $61.65 | $62.23 | $61.39 | $61.51 | 706,000 |
| 11/11/2025 | $62.10 | $62.52 | $61.43 | $62.06 | 541,528 |
| 11/10/2025 | $60.97 | $62.37 | $60.18 | $61.79 | 531,800 |
| 11/7/2025 | $56.94 | $61.26 | $56.64 | $61.11 | 1.11M |
| 11/6/2025 | $61.34 | $62.00 | $60.64 | $60.78 | 545,915 |
| 11/5/2025 | $61.74 | $61.99 | $61.20 | $61.40 | 510,946 |