Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free ESNT Stock Alerts
$53.98
+0.12 (+0.22%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Essent Group Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-6.25%
3 Month
Performance
-2.91%
6 Month
Performance
+16.26%
Year-To-Date
Performance
+2.35%
1 Year
Performance
+32.69%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ESNT Stock Chart for Friday, April, 26, 2024

ESNT Chart by TradingView

Essent Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024$55.11$54.71
-0.73%		$55.31$54.68464,449 shs$5.84 billion
02/01/2024$55.15$55.11
-0.07%		$55.30$54.18485,717 shs$5.88 billion
01/31/2024$56.21$55.15
-1.89%		$56.45$55.09511,279 shs$5.89 billion
01/30/2024$55.65$56.21
+1.01%		$56.30$55.52311,015 shs$6.00 billion
01/29/2024$55.60$55.65
+0.09%		$55.75$55.23378,526 shs$5.94 billion
01/26/2024$55.28$55.60
+0.58%		$55.78$55.23333,339 shs$5.94 billion
01/25/2024$55.04$55.28
+0.44%		$55.76$54.67361,404 shs$5.90 billion

Related Companies:
This page (NYSE:ESNT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Biden out June 13; Kamala won’t replace him?
Paradigm Press