53.40
price up icon0.26%   0.14
after-market After Hours: 53.00 -0.40 -0.75%
loading

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 December 23, 2024, is $53.40.
  • Essent Group Ltd all-time high stock price is $65.33, occurred on September 19, 2024.
  • 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 223.83% to $53.40 now.
  • The 52-week high stock price for ESNT is $65.33, representing a 22.35% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ESNT is $50.66, indicating a -5.14% decrease from the current share price, occurred on February 09, 2024.
  • The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 23, 2024 $53.66 $52.97 $0.695 474,360.0 +0.26%
Dec 20, 2024 $53.88 $52.37 $1.52 1,763,496.0 +0.66%
Dec 19, 2024 $53.48 $52.72 $0.76 715,124.0 +0.34%
Dec 18, 2024 $55.21 $52.22 $2.99 799,523.0 -3.48%
Dec 17, 2024 $55.63 $54.50 $1.13 632,357.0 -1.80%
Dec 16, 2024 $55.95 $55.10 $0.85 830,330.0 +0.80%
Dec 13, 2024 $55.52 $54.81 $0.71 750,827.0 -0.40%
Dec 12, 2024 $55.86 $55.30 $0.56 447,785.0 -0.18%
Dec 11, 2024 $55.79 $55.15 $0.64 537,794.0 +0.63%
Dec 10, 2024 $55.36 $54.03 $1.33 633,720.0 +0.79%
Dec 09, 2024 $56.06 $54.57 $1.49 620,873.0 -2.51%
Dec 06, 2024 $56.81 $56.01 $0.80 518,562.0 -0.46%
Dec 05, 2024 $56.82 $55.95 $0.8699 441,842.0 +0.16%
Dec 04, 2024 $57.06 $55.96 $1.10 499,187.0 -0.97%
Dec 03, 2024 $57.33 $56.73 $0.60 753,808.0 -0.28%
Dec 02, 2024 $57.78 $56.97 $0.81 624,302.0 -1.32%
Nov 29, 2024 $58.10 $57.62 $0.483 291,099.0 +0.07%
Nov 27, 2024 $58.50 $57.71 $0.79 464,639.0 -0.02%
Nov 26, 2024 $58.05 $57.28 $0.77 643,307.0 -0.64%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $57.78 $52.22 $5.56 11,518,250.0 -7.58%
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%

Essent Group Ltd Stock (ESNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.66 $47.99 $5.66 9,704,926.0 +9.10%
Nov, 2023 $49.86 $46.93 $2.93 7,865,992.0 +2.33%
Oct, 2023 $49.84 $45.63 $4.21 10,647,863.0 -0.11%
Sep, 2023 $51.04 $47.17 $3.87 8,910,088.0 -5.83%
Aug, 2023 $53.66 $49.19 $4.47 9,314,314.0 +1.25%
Jul, 2023 $50.37 $44.96 $5.41 8,505,711.0 +5.98%
Jun, 2023 $47.48 $44.01 $3.47 10,340,083.0 +5.95%
May, 2023 $45.67 $40.33 $5.34 9,347,375.0 +4.00%
Apr, 2023 $42.62 $38.84 $3.78 6,315,050.0 +6.04%
Mar, 2023 $44.66 $36.53 $8.13 16,125,525.0 -6.75%
Feb, 2023 $45.01 $41.48 $3.53 8,716,313.0 -2.45%
Jan, 2023 $44.13 $37.04 $7.09 8,558,058.0 +13.25%

Essent Group Ltd Stock (ESNT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $40.59 $37.14 $3.45 8,334,409.0 -3.02%
Nov, 2022 $40.36 $37.05 $3.30 9,667,176.0 +1.29%
Oct, 2022 $39.82 $34.29 $5.53 9,733,496.0 +13.51%
Sep, 2022 $41.23 $34.27 $6.96 12,282,199.0 -12.80%
Aug, 2022 $44.34 $39.98 $4.36 9,599,206.0 -4.24%
Jul, 2022 $41.98 $37.77 $4.21 6,175,666.0 +7.35%
Jun, 2022 $43.81 $35.52 $8.29 12,550,389.0 -9.09%
May, 2022 $43.07 $39.60 $3.47 15,609,488.0 +5.58%
Apr, 2022 $44.49 $39.37 $5.12 12,779,954.0 -1.65%
Mar, 2022 $44.64 $39.26 $5.38 15,698,264.0 -6.72%
Feb, 2022 $47.26 $42.10 $5.16 12,099,322.0 -3.20%
Jan, 2022 $50.17 $43.06 $7.11 17,462,334.0 +0.24%
insurance_specialty MTG
$23.68
price up icon 0.08%
insurance_specialty ACT
$32.52
price down icon 0.61%
insurance_specialty FAF
$62.50
price down icon 0.51%
insurance_specialty RDN
$31.83
price down icon 0.69%
insurance_specialty AGO
$88.01
price up icon 0.35%
Cap:     |  Volume (24h):