Essent Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	64.390	64.390	63.230	63.230	60.556	31
2024-09-02	63.690	63.690	63.690	63.690	60.996	0
2024-08-30	63.710	63.710	62.020	63.690	60.996	7
2024-08-29	63.620	64.010	63.620	64.010	61.035	173
2024-08-28	63.190	63.260	63.190	63.260	60.320	1
2024-08-27	62.200	62.740	62.200	62.740	59.824	3
2024-08-23	63.100	63.100	62.950	62.960	60.034	9
2024-08-22	60.450	61.800	60.450	61.800	58.927	3
2024-08-21	60.995	61.030	60.920	61.030	58.193	505
2024-08-20	61.140	61.290	61.140	61.190	58.346	2
2024-08-19	60.910	61.380	60.910	61.380	58.527	9
2024-08-16	60.680	60.680	60.680	60.680	57.860	1
2024-08-15	60.381	60.600	59.030	60.600	57.783	31
2024-08-14	59.000	59.000	58.840	58.840	56.105	4
2024-08-13	58.260	58.260	58.260	58.260	55.552	0
2024-08-12	59.135	59.580	58.260	58.260	55.552	60
2024-08-09	59.140	59.870	59.140	59.870	57.087	94
2024-08-08	59.430	59.430	59.430	59.430	56.668	1
2024-08-07	59.240	59.559	59.170	59.170	56.420	178
2024-08-06	58.620	59.125	58.370	59.125	56.377	23
2024-08-05	58.084	58.390	57.430	57.885	55.194	289
2024-08-02	63.090	63.090	58.328	59.686	56.911	377
2024-08-01	62.800	62.800	61.660	61.660	58.794	118
2024-07-31	61.980	63.274	61.980	63.270	60.329	109
2024-07-30	61.980	61.980	61.980	61.980	59.099	20
2024-07-29	62.730	62.960	62.340	62.340	59.442	6
2024-07-26	62.900	62.900	62.000	62.480	59.576	3
2024-07-25	62.310	62.650	62.310	62.650	59.738	31
2024-07-24	60.420	60.420	60.420	60.420	57.612	0
2024-07-23	60.420	60.420	60.420	60.420	57.612	0
2024-07-22	60.420	60.420	60.420	60.420	57.612	0
2024-07-19	60.839	60.890	60.366	60.420	57.612	89
2024-07-18	59.970	61.440	59.970	61.030	58.193	5
2024-07-17	61.620	61.798	61.370	61.798	58.925	161
2024-07-16	60.270	61.550	59.900	61.550	58.689	8
2024-07-15	59.875	60.250	59.300	60.050	57.259	26
2024-07-12	57.000	59.070	57.000	58.590	55.867	69
2024-07-11	56.590	56.600	56.360	56.580	53.950	6
2024-07-10	55.580	55.580	55.580	55.580	52.997	1
2024-07-09	54.950	54.950	54.950	54.950	52.396	2
2024-07-08	56.060	56.060	55.620	55.620	53.035	4
2024-07-05	55.410	55.670	55.410	55.500	52.920	5
2024-07-04	55.260	55.260	55.260	55.260	52.691	0
2024-07-03	56.700	56.700	55.260	55.260	52.691	7
2024-07-02	55.260	56.230	55.260	56.230	53.616	2
2024-07-01	56.840	56.840	56.230	56.470	53.845	3
2024-06-28	54.970	56.420	54.970	56.150	53.540	3
2024-06-27	55.330	55.785	55.330	55.785	53.192	3
2024-06-26	55.070	55.800	55.070	55.800	53.206	3
2024-06-25	57.030	57.030	56.630	56.630	53.998	6
2024-06-24	56.640	57.640	56.640	57.390	54.722	7
2024-06-21	56.380	56.380	56.380	56.380	53.759	1
2024-06-20	54.810	56.030	54.810	55.920	53.321	3
2024-06-19	56.980	56.980	56.980	56.980	54.332	0
2024-06-18	56.980	56.980	56.980	56.980	54.332	0
2024-06-17	56.980	56.980	56.980	56.980	54.332	0
2024-06-14	56.980	56.980	56.980	56.980	54.332	0
2024-06-13	56.980	56.980	56.980	56.980	54.332	0
2024-06-12	56.823	56.980	56.580	56.980	54.332	141
2024-06-11	55.280	55.280	54.970	54.970	52.415	13

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-06-01	0.3500 USD
2026-03-13	0.3500 USD
2025-12-01	0.3100 USD
2025-08-29	0.3100 USD
2025-05-30	0.3100 USD
2025-03-14	0.3100 USD
2024-12-02	0.2800 USD
2024-08-30	0.2800 USD
2024-05-31	0.2800 USD
2024-03-12	0.2800 USD
2023-11-30	0.2500 USD
2023-08-31	0.2500 USD
2023-05-31	0.2500 USD
2023-03-09	0.2500 USD
2022-11-30	0.2300 USD
2022-08-31	0.2200 USD
2022-05-31	0.2100 USD
2022-03-09	0.2000 USD
2021-11-30	0.1900 USD
2021-08-31	0.1800 USD
2021-05-28	0.1700 USD
2021-03-09	0.1600 USD
2020-11-30	0.1600 USD
2020-08-28	0.1600 USD
2020-06-01	0.1600 USD
2020-03-09	0.1600 USD
2019-12-03	0.1500 USD
2019-09-03	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.