Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

→ Jeff Bezos Just Humiliated Elon Musk (From InvestorPlace) (Ad)
Free ESNT Stock Alerts
$55.78
+1.23 (+2.26%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Essent Group Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
-2.59%
3 Month
Performance
+2.58%
6 Month
Performance
+12.27%
Year-To-Date
Performance
+4.78%
1 Year
Performance
+29.66%
Receive ESNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
Oil Surge Predicted... But Are You Ready
Do you own oil and gas stocks? Or are you thinking about buying some? If so, you need to see this.
All the details are right here:

ESNT Stock Chart for Monday, May, 6, 2024

ESNT Chart by TradingView

Essent Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$54.27$54.54
+0.50%		$55.05$53.05532,160 shs$5.83 billion
05/02/2024$53.59$54.27
+1.27%		$54.41$53.25792,304 shs$5.80 billion
05/01/2024$52.92$53.59
+1.27%		$53.93$53.031.07 million shs$5.73 billion
04/30/2024$53.65$52.92
-1.36%		$53.73$52.86509,952 shs$5.66 billion
04/29/2024$53.98$53.65
-0.61%		$54.42$53.65428,545 shs$5.73 billion
04/26/2024$53.86$53.98
+0.22%		$54.18$53.79499,921 shs$5.77 billion
04/25/2024$54.21$53.86
-0.65%		$54.00$53.15410,517 shs$5.76 billion
04/24/2024$54.15$54.21
+0.11%		$54.25$53.66540,411 shs$5.79 billion
04/23/2024$53.92$54.15
+0.43%		$54.44$53.51715,841 shs$5.79 billion
04/22/2024$53.46$53.92
+0.86%		$54.13$53.29345,944 shs$5.76 billion
04/19/2024$52.63$53.42
+1.50%		$53.49$52.80533,802 shs$5.71 billion
04/18/2024$52.33$52.63
+0.57%		$53.13$52.46393,193 shs$5.62 billion
04/17/2024$52.67$52.33
-0.65%		$53.21$52.33337,698 shs$5.59 billion
04/16/2024$53.30$52.67
-1.17%		$52.96$52.31355,222 shs$5.63 billion
04/15/2024$53.66$53.30
-0.68%		$54.09$52.85412,479 shs$5.70 billion
04/12/2024$54.06$53.66
-0.74%		$53.89$53.34334,561 shs$5.73 billion
04/11/2024$54.11$54.06
-0.09%		$54.28$53.74536,749 shs$5.78 billion
04/10/2024$56.21$54.11
-3.74%		$55.33$53.60556,719 shs$5.78 billion
04/09/2024$56.83$56.21
-1.09%		$57.05$56.17393,348 shs$6.01 billion
04/08/2024$56.73$56.83
+0.18%		$57.17$56.69304,983 shs$6.07 billion
04/05/2024$56.45$56.72
+0.48%		$57.29$56.48349,433 shs$6.06 billion
04/04/2024$58.18$56.45
-2.97%		$58.88$56.33482,069 shs$6.03 billion
04/03/2024$58.53$58.18
-0.60%		$58.73$57.33560,655 shs$6.22 billion
04/02/2024$58.86$58.53
-0.56%		$59.09$58.00549,021 shs$6.26 billion
04/01/2024$59.51$58.86
-1.09%		$59.51$58.53503,196 shs$6.29 billion
03/29/2024$59.46$59.51
+0.08%		$59.90$59.13457,552 shs$6.36 billion
03/28/2024$59.03$59.46
+0.73%		$59.90$59.14457,552 shs$6.35 billion
03/27/2024$57.58$59.03
+2.52%		$59.10$57.87433,924 shs$6.31 billion
03/26/2024$57.96$57.58
-0.65%		$58.12$57.45556,713 shs$6.15 billion
03/25/2024$57.70$57.96
+0.44%		$58.56$57.67354,047 shs$6.19 billion
03/22/2024$58.44$57.70
-1.27%		$58.60$57.50454,520 shs$6.17 billion
03/21/2024$58.01$58.44
+0.74%		$58.67$57.78689,984 shs$6.25 billion
03/20/2024$55.84$58.01
+3.89%		$58.54$55.79689,249 shs$6.20 billion
03/19/2024$54.41$55.84
+2.63%		$55.89$54.53646,320 shs$5.97 billion
03/18/2024$55.33$54.41
-1.66%		$55.54$54.38418,332 shs$5.81 billion
03/15/2024$55.34$55.33
-0.02%		$55.88$54.852.09 million shs$5.91 billion
03/14/2024$55.87$55.34
-0.94%		$56.28$54.98431,208 shs$5.91 billion
03/13/2024$55.68$55.87
+0.33%		$56.36$55.40563,933 shs$5.97 billion
03/12/2024$55.64$55.68
+0.07%		$55.98$55.13459,526 shs$5.95 billion
03/11/2024$53.96$55.64
+3.11%		$55.73$53.98630,803 shs$5.77 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
03/08/2024$53.97$53.97$54.94$53.92401,888 shs$5.77 billion
03/07/2024$53.78$53.97
+0.35%		$54.70$53.77469,682 shs$5.77 billion
03/06/2024$53.65$53.78
+0.24%		$54.54$53.56489,572 shs$5.75 billion
03/05/2024$53.56$53.65
+0.17%		$54.12$53.17474,410 shs$5.73 billion
03/04/2024$53.57$53.56
-0.02%		$54.63$53.42390,580 shs$5.72 billion
03/01/2024$53.55$53.57
+0.03%		$53.69$53.23383,801 shs$5.72 billion
02/29/2024$53.40$53.55
+0.28%		$53.77$52.92558,184 shs$5.72 billion
02/28/2024$52.58$53.40
+1.56%		$53.82$52.45494,531 shs$5.71 billion
02/27/2024$52.31$52.58
+0.52%		$52.73$52.16310,247 shs$5.62 billion
02/26/2024$52.88$52.31
-1.08%		$52.90$52.28349,490 shs$5.59 billion
02/23/2024$52.31$52.87
+1.07%		$53.44$52.31349,625 shs$5.65 billion
02/22/2024$52.69$52.31
-0.72%		$52.69$51.99529,552 shs$5.59 billion
02/21/2024$51.94$52.69
+1.44%		$52.84$51.93451,102 shs$5.63 billion
02/20/2024$52.36$51.94
-0.80%		$52.28$51.76569,092 shs$5.55 billion
02/19/2024$52.36$52.36$53.41$52.33748,200 shs$5.59 billion
02/16/2024$53.48$52.35
-2.11%		$53.41$52.33748,282 shs$5.59 billion
02/15/2024$52.22$53.48
+2.41%		$53.50$52.34730,040 shs$5.71 billion
02/14/2024$51.74$52.22
+0.93%		$52.33$51.43758,242 shs$5.58 billion
02/13/2024$53.06$51.74
-2.49%		$52.88$51.33876,612 shs$5.52 billion
02/12/2024$51.75$53.06
+2.53%		$53.42$52.17972,243 shs$5.66 billion
02/09/2024$52.90$51.74
-2.19%		$54.45$50.661.09 million shs$5.52 billion
02/08/2024$53.13$52.90
-0.43%		$53.19$52.05710,705 shs$5.65 billion
02/07/2024$53.87$53.13
-1.37%		$53.79$53.02516,524 shs$5.67 billion
02/06/2024$53.57$53.87
+0.57%		$54.33$53.48567,517 shs$5.75 billion
02/05/2024$54.71$53.57
-2.09%		$54.11$53.08350,661 shs$5.72 billion

Related Companies:
This page (NYSE:ESNT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
Oil Surge Predicted... But Are You Ready
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Warren Buffet Stockpiling Gold?
Reagan Gold Group
Controversial CEO explains new way to amass wealth
Stansberry Research