Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Essent Group (ESNT) Stock Chart & Stock Price History

Essent Group logo
$62.76 +0.16 (+0.25%)
As of 01:55 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Essent Group Stock Price Performance

The Essent Group (ESNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 1.51%, with a year-to-date return of 15.27%. In the past month, the stock has increased 10.99%, reflecting recent market activity.

As of the latest close, Essent Group traded at $62.91 with a market cap of $6.20 billion and volume of 438,618 shares. Five years ago, the stock traded at $35.90, representing a 74.81% increase over that period. At the time, it had a market cap of $4.04 billion and a volume of 322,968 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.80%
1 Month
Performance
+10.99%
3 Month
Performance
+7.77%
Year-To-Date
Performance
+15.27%
1 Year
Performance
-1.51%
5 Year
Performance
+74.81%

ESNT Stock Chart for Friday, August, 29, 2025

ESNT Chart by TradingView

Essent Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$63.67$62.91
-1.20%		$63.62$62.47438,618 shs$6.20 billion
08/27/2025$63.09$63.67
+0.92%		$63.74$62.68359,200 shs$6.27 billion
08/26/2025$63.07$63.09
+0.04%		$63.34$62.76358,085 shs$6.22 billion
08/25/2025$63.91$63.07
-1.31%		$63.76$63.01651,783 shs$6.21 billion
08/22/2025$61.97$63.91
+3.12%		$64.02$62.23605,519 shs$6.30 billion
08/21/2025$62.33$61.97
-0.57%		$62.49$61.67327,988 shs$6.11 billion
08/20/2025$62.39$62.33
-0.09%		$62.89$62.06417,622 shs$6.14 billion
08/19/2025$61.55$62.39
+1.36%		$62.63$61.66410,327 shs$6.15 billion
08/18/2025$61.84$61.55
-0.47%		$61.91$61.33502,890 shs$6.06 billion
08/15/2025$62.85$61.84
-1.61%		$63.00$61.67561,815 shs$6.09 billion
08/14/2025$62.75$62.85
+0.17%		$62.89$62.01720,093 shs$6.19 billion
08/13/2025$62.02$62.75
+1.17%		$62.81$61.86618,922 shs$6.36 billion
08/12/2025$61.19$62.02
+1.35%		$62.21$61.34638,868 shs$6.29 billion
08/11/2025$60.23$61.19
+1.60%		$61.61$60.20813,952 shs$6.21 billion
08/08/2025$56.94$60.23
+5.78%		$60.88$57.301.42 million shs$6.11 billion
08/07/2025$57.86$56.94
-1.59%		$58.04$56.67927,201 shs$5.77 billion
08/06/2025$57.52$57.86
+0.59%		$58.17$57.47601,037 shs$5.87 billion
08/05/2025$56.89$57.52
+1.11%		$57.61$56.84494,606 shs$5.83 billion
08/04/2025$56.52$56.89
+0.65%		$56.95$56.35500,407 shs$5.77 billion
08/01/2025$55.97$56.52
+0.98%		$56.72$55.75669,061 shs$5.73 billion
07/31/2025$56.05$55.97
-0.14%		$56.43$55.56700,151 shs$5.68 billion
07/30/2025$56.54$56.05
-0.87%		$56.99$55.85706,770 shs$5.68 billion
07/29/2025$56.05$56.54
+0.88%		$56.97$56.31617,543 shs$5.73 billion
07/28/2025$56.70$56.05
-1.14%		$56.67$55.621.71 million shs$5.68 billion
Related Companies

This page (NYSE:ESNT) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel