Get the Stockscreener App
59.05
1.20%
0.845
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of June 16, 2026, is $59.05.
- Essent Group Ltd all-time high stock price is $67.09, occurred on December 18, 2025.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 258.07% to $59.05 now.
- The 52-week high stock price for ESNT is $67.09, representing a 13.63% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for ESNT is $55.22, indicating a -6.48% decrease from the current share price, occurred on July 16, 2025.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2025 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $59.09 | $58.45 | $0.64 | 28,606.0 | +1.53% |
| Jun 15, 2026 | $58.90 | $58.06 | $0.835 | 673,150.0 | -0.31% |
| Jun 12, 2026 | $58.83 | $57.88 | $0.95 | 437,524.0 | +0.78% |
| Jun 11, 2026 | $59.09 | $57.80 | $1.29 | 508,689.0 | -1.50% |
| Jun 10, 2026 | $59.16 | $58.05 | $1.11 | 904,101.0 | +1.78% |
| Jun 09, 2026 | $58.19 | $57.23 | $0.955 | 707,727.0 | +1.67% |
| Jun 08, 2026 | $58.01 | $56.83 | $1.18 | 583,361.0 | -1.06% |
| Jun 05, 2026 | $57.93 | $56.15 | $1.78 | 2,443,933.0 | +0.47% |
| Jun 04, 2026 | $57.81 | $56.62 | $1.19 | 764,754.0 | +2.38% |
| Jun 03, 2026 | $56.50 | $55.34 | $1.16 | 1,066,267.0 | -0.62% |
| Jun 02, 2026 | $57.45 | $56.17 | $1.27 | 955,555.0 | -0.85% |
| Jun 01, 2026 | $57.83 | $56.65 | $1.18 | 852,643.0 | -2.11% |
| May 29, 2026 | $58.80 | $57.87 | $0.93 | 737,534.0 | -0.77% |
| May 28, 2026 | $59.58 | $58.24 | $1.34 | 610,940.0 | -1.87% |
| May 27, 2026 | $60.75 | $59.19 | $1.56 | 818,376.0 | -1.59% |
| May 26, 2026 | $61.06 | $60.35 | $0.71 | 543,039.0 | -0.61% |
| May 22, 2026 | $62.00 | $60.67 | $1.33 | 463,973.0 | -1.81% |
| May 21, 2026 | $62.00 | $60.80 | $1.20 | 651,518.0 | -0.24% |
| May 20, 2026 | $62.11 | $60.67 | $1.44 | 546,986.0 | +1.99% |
| May 19, 2026 | $62.00 | $60.58 | $1.42 | 641,851.0 | -1.98% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $59.16 | $55.34 | $3.82 | 9,926,310.0 | +2.07% |
| May, 2026 | $63.78 | $57.87 | $5.91 | 13,979,432.0 | -4.35% |
| Apr, 2026 | $65.20 | $57.97 | $7.23 | 11,982,307.0 | +3.56% |
| Mar, 2026 | $61.70 | $56.72 | $4.98 | 16,493,888.0 | -3.94% |
| Feb, 2026 | $66.36 | $58.79 | $7.57 | 15,110,829.0 | -3.31% |
| Jan, 2026 | $65.84 | $58.60 | $7.24 | 14,561,502.0 | -3.21% |
Essent Group Ltd Stock (ESNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.09 | $61.17 | $5.92 | 13,367,374.0 | +4.65% |
| Nov, 2025 | $63.77 | $56.64 | $7.13 | 11,344,889.0 | +3.62% |
| Oct, 2025 | $63.40 | $58.46 | $4.94 | 14,991,755.0 | -4.70% |
| Sep, 2025 | $65.90 | $62.00 | $3.90 | 13,598,074.0 | +1.31% |
| Aug, 2025 | $64.02 | $55.75 | $8.27 | 12,047,981.0 | +12.06% |
| Jul, 2025 | $62.02 | $55.22 | $6.80 | 16,910,839.0 | -7.81% |
| Jun, 2025 | $61.76 | $57.04 | $4.72 | 13,553,341.0 | +4.71% |
| May, 2025 | $60.36 | $56.06 | $4.30 | 11,892,205.0 | +1.88% |
| Apr, 2025 | $58.78 | $51.61 | $7.17 | 15,736,684.0 | -1.37% |
| Mar, 2025 | $58.96 | $53.33 | $5.63 | 16,088,165.0 | +0.17% |
| Feb, 2025 | $59.53 | $55.22 | $4.31 | 15,291,030.0 | -1.08% |
| Jan, 2025 | $59.65 | $53.55 | $6.10 | 15,053,424.0 | +7.00% |
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| Nov, 2024 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| Oct, 2024 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| Sep, 2024 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| Aug, 2024 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| Jul, 2024 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| Jun, 2024 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| May, 2024 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):