Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

Essent Group logo
$60.15 +0.00 (+0.00%)
As of 01:54 PM Eastern
This is a fair market value price provided by Massive. Learn more.

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 1.88%, with a year-to-date return of -7.49%. In the past month, the stock has decreased 1.11%, reflecting recent market activity.

As of the latest close, Essent Group traded at $60.17 with a market cap of $5.54 billion and volume of 567,987 shares. Five years ago, the stock traded at $47.53, representing a 26.55% increase over that period. At the time, it had a market cap of $5.36 billion and a volume of 1.13 million 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.

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
-4.70%
1 Month
Performance
-1.11%
3 Month
Performance
-2.23%
Year-To-Date
Performance
-7.49%
1 Year
Performance
+1.88%
5 Year
Performance
+26.55%

ESNT Stock Chart for Friday, May, 15, 2026

Essent Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$59.95$60.17
+0.36%
$60.93$59.76567,987 shs$5.54 billion
05/13/2026$60.93$59.95
-1.59%
$60.66$59.45728,766 shs$5.52 billion
05/12/2026$61.42$60.93
-0.80%
$61.65$60.14723,336 shs$5.73 billion
05/11/2026$63.12$61.42
-2.69%
$63.38$60.75904,008 shs$5.77 billion
05/08/2026$61.52$63.12
+2.59%
$63.78$62.01655,714 shs$5.79 billion
05/07/2026$61.42$61.52
+0.17%
$62.11$60.71988,024 shs$5.78 billion
05/06/2026$60.19$61.42
+2.05%
$61.63$60.391.26 million shs$5.77 billion
05/05/2026N/A$60.19$60.90$59.90673,736 shs$5.66 billion
04/30/2026$63.94$60.53
-5.33%
$63.46$60.471.16 million shs$5.69 billion
04/29/2026$64.25$63.94
-0.49%
$64.95$63.60665,705 shs$6.01 billion
04/28/2026$64.30$64.25
-0.07%
$65.20$64.05509,871 shs$6.04 billion
04/27/2026$63.60$64.30
+1.10%
$64.66$63.55486,145 shs$6.04 billion
04/24/2026$64.59$63.60
-1.54%
$64.54$63.31706,718 shs$5.98 billion
04/23/2026$63.18$64.59
+2.24%
$64.83$63.09545,003 shs$6.07 billion
04/22/2026$63.15$63.18
+0.04%
$63.40$62.80438,953 shs$5.94 billion
04/21/2026$62.67$63.15
+0.77%
$63.71$62.54747,093 shs$5.94 billion
04/20/2026$62.18$62.67
+0.79%
$63.16$62.06608,060 shs$5.89 billion
04/17/2026$60.91$62.18
+2.07%
$63.01$61.40739,988 shs$5.85 billion
04/16/2026$60.83$60.91
+0.15%
$61.70$60.64443,705 shs$5.73 billion
04/15/2026$60.92$60.83
-0.16%
$61.19$60.26524,940 shs$5.72 billion
04/14/2026$61.01$60.92
-0.15%
$61.16$60.51361,936 shs$5.73 billion

This page (NYSE:ESNT) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners