ESNT - Essent Group Ltd.
60.87
-0.600 -0.986%
Share volume: 719,574
Last Updated: 05-12-2026
Insurance/Surety Insurance:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$61.47
-0.60
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $61.55 | $61.55 | $61.65 | $61.65 | $60.14 | $60.14 | $60.87 | $60.87 | 719,574 | $719,574.00 |
| 05-11-2026 | $63.38 | $63.38 | $63.38 | $63.38 | $60.75 | $60.75 | $61.47 | $61.47 | 912,424 | $912,424.00 |
| 05-08-2026 | $63.44 | $63.44 | $63.78 | $63.78 | $62.01 | $62.01 | $63.13 | $63.13 | 655,714 | $655,714.00 |
| 05-07-2026 | $61.01 | $61.01 | $62.11 | $62.11 | $60.71 | $60.71 | $61.58 | $61.58 | 988,209 | $988,209.00 |
| 05-06-2026 | $60.39 | $60.39 | $61.63 | $61.63 | $60.39 | $60.39 | $61.41 | $61.41 | 1,260,639 | $1,260,639.00 |
| 05-05-2026 | $60.18 | $60.18 | $60.90 | $60.90 | $59.90 | $59.90 | $60.17 | $60.17 | 673,735 | $673,735.00 |
| 05-04-2026 | $59.56 | $59.56 | $60.75 | $60.75 | $59.56 | $59.56 | $60.13 | $60.13 | 695,669 | $695,669.00 |
| 05-01-2026 | $60.89 | $60.89 | $61.23 | $61.23 | $59.28 | $59.28 | $60.03 | $60.03 | 790,647 | $790,647.00 |
| 04-30-2026 | $63.40 | $63.40 | $63.46 | $63.46 | $60.47 | $60.47 | $60.52 | $60.52 | 1,164,950 | $1,164,950.00 |
| 04-29-2026 | $64.04 | $64.04 | $64.95 | $64.95 | $63.60 | $63.60 | $63.96 | $63.96 | 665,704 | $665,704.00 |