Essent Group Ltd. Common Shares (ESNT)

68.64
-0.70 (-1.01%)
NYSE · Last Trade: Nov 5th, 4:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202668.9969.7468.0169.34839,77369.34
11/03/202668.2468.4067.5367.71694,05667.71
11/02/202667.1468.6367.1468.24747,17868.24
10/30/202667.3667.5165.9967.02935,77267.02
10/29/202666.6667.7065.8367.60843,63667.60
10/28/202665.9466.3065.3665.63899,90565.63
10/27/202666.7967.2866.0566.31536,51366.31
10/26/202666.8067.7766.4266.70563,12366.70
10/23/202665.8568.7665.2566.801,512,79166.80
10/22/202664.6267.4064.4265.701,061,45965.70
10/21/202666.1966.5663.7564.02954,95564.02
10/20/202665.6466.3165.0765.84766,35765.84
10/19/202664.1165.1064.1165.06666,22965.06
10/16/202663.8464.8163.8464.70499,02264.70
10/15/202663.9664.3863.2463.76609,08463.76
10/14/202661.6962.9560.9362.85952,83862.85
10/13/202662.3962.5261.3662.04691,32962.04
10/12/202661.8462.5361.4461.68542,25361.68
10/09/202663.0063.1762.4462.49559,77162.49
10/08/202661.7363.6361.7363.59834,72663.59
10/07/202661.4162.2061.4161.90826,15161.90
10/06/202661.2362.0260.8861.89633,86961.89
10/05/202660.1561.6660.0961.091,014,90661.09
10/02/202659.1460.6858.9260.22868,83060.22
10/01/202658.2959.3957.9058.861,250,12058.86
9/30/202663.0763.4457.6157.911,746,88857.91
9/29/202663.1963.7962.4963.24819,05963.24
9/28/202663.5563.8563.1563.44558,29463.44
9/25/202664.2864.3463.2363.73771,31963.73
9/24/202665.5366.0164.1364.26886,06264.26
9/23/202665.3166.2965.2265.45758,35265.45
9/22/202666.6867.1765.6965.701,201,70265.70
9/21/202667.5968.0566.4566.47626,45666.47
9/18/202666.6667.3866.6567.192,330,59167.19
9/17/202668.0068.4767.3167.50669,74967.50
9/16/202667.9568.6867.1667.82826,60467.82
9/15/202668.2968.9566.2268.211,137,98068.21
9/14/202668.7369.1968.1968.80554,06968.80
9/11/202669.0569.0567.9268.18633,84968.18
9/10/202668.7868.7867.5068.34528,54868.34
9/09/202668.3868.7267.8868.57472,06568.57
9/08/202668.7669.0768.2568.44453,43268.44
9/04/202669.4469.4468.7169.18897,60269.18
9/03/202669.5970.0669.1769.63626,77269.63
9/02/202668.5269.4768.0668.97565,12368.97
9/01/202667.7968.6367.7968.09533,87868.09
8/31/202668.1568.6166.6567.56670,83067.56
8/28/202669.5069.5068.8068.90631,26768.55
8/27/202669.0269.5068.4569.27504,64068.92
8/26/202668.6469.5968.6469.59786,06069.24
8/25/202668.4969.1768.3369.00422,31068.65
8/24/202668.3369.4168.0268.47436,71468.12
8/21/202668.9569.0267.8968.07468,46167.72
8/20/202668.3969.1468.3068.53438,25668.18
8/19/202669.7870.2369.0169.04804,25068.69
8/18/202670.0070.3769.3169.58668,18869.23
8/17/202669.1569.5468.7169.43485,28469.08
8/14/202669.1769.7268.9769.57368,92669.22
8/13/202668.8669.6568.2169.28537,57168.93
8/12/202667.4968.9567.3368.28654,76067.93
8/11/202667.4968.7167.4967.62757,49567.28
8/10/202668.2569.3367.4167.61695,63167.27
8/07/202665.5970.0064.9068.72941,83768.37
8/06/202666.3566.3564.9365.51392,11065.18