Education
About Us
Working with TipRanks
Follow Us
Essent Group (ESNT)
NYSE:ESNT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
62.56
63.42
60.92
63.05
63.05
-1.00%
670,665
1.04
Feb 02, 2026
63.15
63.80
62.65
63.69
63.69
+1.22%
524,894
0.82
Jan 30, 2026
62.99
63.41
62.37
62.92
62.92
-0.91%
707,047
1.10
Jan 29, 2026
62.21
63.50
62.21
63.50
63.50
+2.24%
582,418
0.91
Jan 28, 2026
61.94
62.86
61.78
62.11
62.11
-0.22%
553,974
0.87
Jan 27, 2026
61.95
62.26
61.69
62.25
62.25
+0.21%
431,277
0.67
Jan 26, 2026
61.15
62.36
61.15
62.12
62.12
+2.00%
527,243
0.82
Jan 23, 2026
61.78
62.03
60.52
60.90
60.90
-2.28%
532,768
0.83
Jan 22, 2026
61.85
62.34
61.48
62.32
62.32
+1.23%
622,773
0.97
Jan 21, 2026
60.42
61.74
60.42
61.56
61.56
+1.25%
1,078,933
1.71
Jan 20, 2026
60.45
61.33
60.29
60.80
60.80
-0.23%
1,183,996
1.90
Jan 19, 2026
60.93
61.72
60.49
60.94
60.94
0.00%
0
0.00
Jan 16, 2026
60.93
61.72
60.49
60.94
60.94
-0.31%
1,185,805
1.89
Jan 15, 2026
62.57
62.57
60.61
61.13
61.13
+0.84%
711,489
1.14
Jan 14, 2026
59.07
61.12
58.89
60.62
60.62
+3.03%
1,533,846
2.52
Jan 13, 2026
62.18
62.30
58.61
58.84
58.84
-5.57%
1,138,094
1.90
Jan 12, 2026
63.65
63.78
62.15
62.31
62.31
-2.82%
716,404
1.19
Jan 09, 2026
64.30
65.11
64.07
64.12
64.12
-0.85%
542,637
0.90
Jan 08, 2026
63.93
65.19
63.93
64.67
64.67
+1.14%
467,847
0.77
Jan 07, 2026
64.38
64.38
63.39
63.94
63.94
-0.34%
590,316
0.96
Jan 06, 2026
65.01
65.01
63.96
64.16
64.16
-2.09%
518,660
0.84
Jan 05, 2026
64.08
65.84
64.07
65.53
65.53
+1.33%
492,238
0.79
Jan 02, 2026
64.81
65.08
63.95
64.67
64.67
-0.52%
449,461
0.72
Dec 31, 2025
65.71
65.75
64.97
65.01
65.01
-1.02%
281,072
0.44
Dec 30, 2025
65.77
65.83
65.42
65.68
65.68
-0.11%
300,100
0.47
Dec 29, 2025
66.06
66.11
65.41
65.75
65.75
-0.17%
384,444
0.60
Dec 26, 2025
65.71
66.03
65.50
65.86
65.86
+0.06%
250,557
0.39
Dec 24, 2025
65.67
66.09
65.57
65.82
65.82
+0.02%
176,448
0.27
Dec 23, 2025
65.97
66.22
65.50
65.81
65.81
-0.09%
430,423
0.66
Dec 22, 2025
66.17
66.39
65.64
65.87
65.87
-0.59%
566,650
0.87
Dec 19, 2025
66.40
66.87
65.89
66.26
66.26
-0.84%
2,954,007
4.74
Dec 18, 2025
66.42
67.09
65.95
66.82
66.82
+0.94%
568,177
0.87
Dec 17, 2025
65.06
66.60
64.73
66.20
66.20
+1.63%
699,784
1.07
Dec 16, 2025
65.58
65.69
64.80
65.14
65.14
-0.15%
824,113
1.26
Dec 15, 2025
64.70
65.58
64.33
65.24
65.24
+1.35%
757,837
1.16
Dec 12, 2025
64.72
64.79
64.02
64.37
64.37
-0.17%
658,625
1.01
Dec 11, 2025
63.75
64.51
63.32
64.48
64.48
+1.70%
810,136
1.26
Dec 10, 2025
61.75
63.84
61.72
63.40
63.40
+2.82%
721,027
1.12
Dec 09, 2025
62.02
62.60
61.41
61.66
61.66
0.00%
474,616
0.73
Dec 08, 2025
61.66
62.28
61.25
61.66
61.66
-0.31%
647,225
1.00
Dec 05, 2025
61.29
62.35
61.29
61.85
61.85
+0.49%
476,150
0.74
Dec 04, 2025
61.48
61.85
61.17
61.55
61.55
-0.53%
477,587
0.74
Dec 03, 2025
62.17
62.85
61.59
61.88
61.88
-0.29%
498,396
0.77
Dec 02, 2025
63.14
63.14
62.03
62.06
62.06
-1.23%
496,633
0.77
Dec 01, 2025
62.35
62.84
62.12
62.83
62.83
+0.61%
677,199
1.06
Nov 28, 2025
62.99
63.23
62.57
62.76
62.45
+0.13%
338,538
0.53
Nov 26, 2025
63.06
63.54
62.99
62.99
62.68
+0.39%
542,911
0.85
Nov 25, 2025
62.98
63.77
62.95
63.06
62.75
+1.41%
521,305
0.82
Nov 24, 2025
62.30
62.89
62.26
62.49
62.18
+0.48%
578,114
0.91
Nov 21, 2025
62.13
63.22
61.94
62.50
62.19
+1.95%
871,183
1.38
Rows: