ESNT - Essent Group Ltd.
60.31
0.120 0.199%
Share volume: 568,680
Last Updated: 03-04-2026
Insurance/Surety Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$60.19
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $60.06 | $60.06 | $60.78 | $60.78 | $59.66 | $59.66 | $60.31 | $60.31 | 568,680 | $568,680.00 |
| 03-03-2026 | $60.55 | $60.55 | $60.82 | $60.82 | $59.53 | $59.53 | $60.19 | $60.19 | 657,197 | $657,197.00 |
| 03-02-2026 | $59.93 | $59.93 | $61.70 | $61.70 | $59.93 | $59.93 | $61.33 | $61.33 | 553,403 | $553,403.00 |
| 02-27-2026 | $61.21 | $61.21 | $61.31 | $61.31 | $60.67 | $60.67 | $60.84 | $60.84 | 1,050,346 | $1,050,346.00 |
| 02-26-2026 | $60.90 | $60.90 | $61.47 | $61.47 | $60.51 | $60.51 | $61.26 | $61.26 | 592,035 | $592,035.00 |
| 02-25-2026 | $59.86 | $59.86 | $60.53 | $60.53 | $59.39 | $59.39 | $60.45 | $60.45 | 735,300 | $735,300.00 |
| 02-24-2026 | $59.01 | $59.01 | $59.93 | $59.93 | $58.79 | $58.79 | $59.58 | $59.58 | 926,740 | $926,740.00 |
| 02-23-2026 | $60.30 | $60.30 | $60.50 | $60.50 | $58.80 | $58.80 | $59.14 | $59.14 | 821,373 | $821,373.00 |
| 02-20-2026 | $60.82 | $60.82 | $60.92 | $60.92 | $59.79 | $59.79 | $60.36 | $60.36 | 1,151,878 | $1,151,878.00 |
| 02-19-2026 | $61.16 | $61.16 | $61.39 | $61.39 | $59.42 | $59.42 | $60.22 | $60.22 | 1,089,936 | $1,089,936.00 |