Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	55.520	55.580	55.310	55.580	52.997	11
2024-06-07	56.710	56.710	56.170	56.440	53.817	4
2024-06-06	57.080	57.090	56.690	56.690	54.055	527
2024-06-05	56.830	57.280	56.830	57.240	54.579	151
2024-06-04	57.890	57.890	57.890	57.890	55.199	6
2024-06-03	57.200	57.610	56.240	56.870	54.227	23
2024-05-31	56.250	56.250	56.250	56.250	53.635	0
2024-05-30	55.130	56.250	55.130	56.250	53.368	12
2024-05-29	55.520	55.520	54.960	55.160	52.334	2
2024-05-28	56.250	56.370	56.220	56.220	53.340	12
2024-05-24	55.910	55.910	55.910	55.910	53.046	3
2024-05-23	56.060	56.180	55.740	55.740	52.885	5
2024-05-22	55.410	56.539	55.410	56.150	53.274	5,006
2024-05-21	55.810	56.120	55.810	55.990	53.122	3
2024-05-20	56.490	56.490	55.890	55.890	53.027	184
2024-05-17	56.560	56.560	56.540	56.540	53.644	20
2024-05-16	56.060	56.580	56.060	56.490	53.596	81
2024-05-15	56.210	56.570	56.210	56.468	53.575	239
2024-05-14	56.422	56.422	56.422	56.422	53.532	0
2024-05-13	56.420	57.290	56.370	56.422	53.532	133
2024-05-10	55.920	56.720	55.920	56.640	53.739	5
2024-05-09	55.180	55.180	55.180	55.180	52.353	2
2024-05-08	55.620	56.380	55.620	56.028	53.158	55
2024-05-07	55.100	56.710	55.100	56.710	53.805	7
2024-05-03	55.225	55.225	53.540	53.910	51.148	54
2024-05-02	54.110	54.110	53.850	53.850	51.091	21
2024-05-01	52.950	53.540	52.950	53.480	50.740	3
2024-04-30	54.750	54.750	53.220	54.750	51.945	10
2024-04-29	53.880	54.210	53.880	53.950	51.186	35
2024-04-26	53.700	53.700	53.700	53.700	50.949	0
2024-04-25	53.700	53.700	53.700	53.700	50.949	1
2024-04-24	54.260	54.260	54.000	54.000	51.234	4
2024-04-23	54.320	54.340	54.320	54.340	51.556	2
2024-04-22	53.360	53.960	53.360	53.670	50.921	7
2024-04-19	52.620	53.310	52.620	53.310	50.579	4
2024-04-18	52.820	53.110	52.820	53.110	50.389	16
2024-04-17	53.230	53.230	52.650	52.700	50.000	3
2024-04-16	52.367	52.830	52.330	52.830	50.124	34
2024-04-15	54.280	54.280	54.240	54.240	51.461	6
2024-04-12	53.910	53.910	53.390	53.390	50.655	16
2024-04-11	54.060	54.130	54.060	54.130	51.357	6
2024-04-10	55.000	55.000	53.750	53.750	50.997	18
2024-04-09	56.500	56.910	56.430	56.430	53.539	6
2024-04-08	57.090	57.200	56.780	56.900	53.985	20
2024-04-05	57.320	57.320	57.320	57.320	54.384	0
2024-04-04	58.480	58.480	58.480	58.480	55.484	0
2024-04-03	58.578	58.578	58.480	58.480	55.484	1,763
2024-04-02	58.460	58.460	58.430	58.430	55.437	6
2024-03-28	59.100	59.340	59.100	59.340	56.300	8
2024-03-27	58.040	58.230	58.040	58.230	55.247	3
2024-03-26	57.850	57.850	57.510	57.533	54.586	24
2024-03-25	57.520	58.330	57.520	58.330	55.342	2,096
2024-03-22	58.060	58.520	57.600	57.600	54.649	7
2024-03-21	58.600	58.600	57.950	58.033	55.060	1,984
2024-03-20	55.570	57.937	55.570	57.937	54.969	436
2024-03-19	54.750	55.330	54.210	55.330	52.496	5
2024-03-18	55.030	55.190	54.760	54.760	51.955	8
2024-03-15	54.960	55.400	54.960	55.400	52.562	1
2024-03-14	56.080	56.080	56.080	56.080	53.207	2
2024-03-13	55.380	56.170	55.380	56.080	53.207	13

← NewerPage 11 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.