Go Pro
→ Here’s Why Trump Won’t End The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free ESNT Stock Alerts

Essent Group (ESNT) Stock Chart & Stock Price History

Essent Group logo
$66.42 -0.25 (-0.38%)
Closing price 08/5/2026 03:59 PM Eastern
Extended Trading
$65.88 -0.54 (-0.82%)
As of 08/5/2026 05:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. 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 increased 14.80%, with a year-to-date return of 2.15%. In the past month, the stock has increased 2.90%, reflecting recent market activity.

As of the latest close, Essent Group traded at $66.42 with a market cap of $6.12 billion and volume of 602,101 shares. Five years ago, the stock traded at $47.90, representing a 38.66% increase over that period. At the time, it had a market cap of $5.41 billion and a volume of 892,950 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.63%
1 Month
Performance
+2.90%
3 Month
Performance
+8.14%
Year-To-Date
Performance
+2.15%
1 Year
Performance
+14.80%
5 Year
Performance
+38.66%

ESNT Stock Chart for Thursday, August, 6, 2026

ESNT Chart by TradingView

Essent Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026$66.60$66.42
-0.27%		$66.73$65.65602,101 shs$6.12 billion
08/04/2026$66.73$66.60
-0.19%		$67.15$66.09429,940 shs$6.14 billion
08/03/2026$66.00$66.73
+1.10%		$67.52$66.21411,390 shs$6.15 billion
07/31/2026$66.50$66.00
-0.75%		$67.07$65.74446,169 shs$6.08 billion
07/30/2026$68.05$66.50
-2.28%		$68.62$65.88480,300 shs$6.13 billion
07/29/2026$67.41$68.05
+0.95%		$68.61$66.95581,972 shs$6.27 billion
07/28/2026$66.34$67.41
+1.62%		$67.71$66.70680,107 shs$6.21 billion
07/27/2026$65.64$66.34
+1.06%		$66.65$65.98383,586 shs$6.11 billion
07/24/2026$64.40$65.64
+1.93%		$65.81$64.44353,420 shs$6.05 billion
07/23/2026$65.01$64.40
-0.94%		$64.74$63.78389,085 shs$5.93 billion
07/22/2026$65.42$65.01
-0.61%		$65.75$64.76474,511 shs$5.99 billion
07/21/2026$66.17$65.42
-1.13%		$66.08$65.10388,340 shs$6.03 billion
07/20/2026$66.67$66.17
-0.75%		$66.88$66.02355,678 shs$6.10 billion
07/17/2026$66.13$66.67
+0.82%		$67.46$66.21474,839 shs$6.14 billion
07/16/2026$63.55$66.13
+4.06%		$66.30$64.05696,985 shs$6.09 billion
07/15/2026$65.32$63.55
-2.71%		$65.23$63.01627,504 shs$5.86 billion
07/14/2026$64.87$65.32
+0.70%		$65.79$64.43662,689 shs$6.02 billion
07/13/2026$64.28$64.87
+0.90%		$65.19$64.32435,279 shs$5.98 billion
07/10/2026$64.40$64.28
-0.18%		$64.68$63.73391,909 shs$5.92 billion
07/09/2026$64.08$64.40
+0.51%		$64.76$63.75760,792 shs$5.93 billion
07/08/2026$64.66$64.08
-0.90%		$64.50$63.55922,008 shs$5.90 billion
07/07/2026$64.55$64.66
+0.17%		$65.69$64.50526,403 shs$5.96 billion
07/06/2026$64.80$64.55
-0.39%		$65.19$64.45433,090 shs$5.95 billion
Related Companies

This page (NYSE:ESNT) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Control 100 shares without spending thousands of dollars
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
He bet half his $9 billion on ONE stock
One of the most successful fund managers of the past 50 years put more than $4.5 billion - over half his fund ...
Stansberry Research | Sponsoredtc pixel
Something dark just appeared in America
Capitalism's net favorability has collapsed from plus 30 to plus 4 in just seven years, and it's not only Demo...
Porter & Company | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
This AI fund sends investors payouts every Thursday
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
A Secret Plan to End Trump in November?
A White House insider with close ties to the Trump family is speaking out about what he calls the biggest poli...
Paradigm Press | Sponsoredtc pixel