Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	55.060	55.730	55.060	55.410	52.572	2
2024-03-11	53.520	55.530	53.520	55.500	52.391	8
2024-03-08	53.980	54.642	53.980	54.642	51.581	6
2024-03-07	54.350	54.350	53.840	53.920	50.900	3
2024-03-06	53.660	54.320	53.660	54.320	51.277	1
2024-03-05	53.300	54.090	53.300	53.980	50.956	18
2024-03-04	54.620	54.620	53.620	53.950	50.928	51
2024-03-01	53.530	53.690	53.180	53.450	50.456	26
2024-02-29	53.840	53.840	53.210	53.220	50.239	308
2024-02-28	52.240	53.730	52.240	53.730	50.720	8
2024-02-27	52.220	52.450	52.220	52.410	49.474	6
2024-02-26	52.380	52.840	52.320	52.320	49.389	16
2024-02-23	52.530	52.530	52.530	52.530	49.588	0
2024-02-22	52.530	52.530	52.530	52.530	49.588	0
2024-02-21	51.900	52.650	51.900	52.530	49.588	91
2024-02-20	52.170	52.270	51.750	52.190	49.267	9
2024-02-19	53.380	53.380	53.380	53.380	50.390	0
2024-02-16	53.000	53.380	52.620	53.380	50.390	11
2024-02-15	52.690	53.410	51.450	53.410	50.418	45
2024-02-14	51.750	51.950	51.580	51.800	48.898	5
2024-02-13	51.890	52.360	51.890	52.360	49.427	3
2024-02-12	53.060	53.270	52.100	53.270	50.286	788
2024-02-09	54.030	54.040	50.730	51.840	48.936	141
2024-02-08	52.300	52.640	52.130	52.640	49.691	20
2024-02-07	53.590	53.590	53.170	53.200	50.220	17
2024-02-06	53.480	54.350	53.480	54.080	51.051	8
2024-02-05	53.700	53.880	53.270	53.720	50.711	9
2024-02-02	54.680	55.270	54.390	55.270	52.174	6
2024-02-01	55.000	55.530	54.600	54.600	51.542	2
2024-01-31	56.340	56.340	55.530	55.730	52.608	17
2024-01-30	55.470	56.170	55.470	56.076	52.935	113
2024-01-29	55.465	55.580	55.240	55.460	52.353	78
2024-01-26	55.540	55.560	55.050	55.540	52.429	3
2024-01-25	55.250	55.560	54.680	54.710	51.645	58
2024-01-24	54.930	54.930	54.930	54.930	51.853	0
2024-01-23	55.210	55.400	54.930	54.930	51.853	9
2024-01-22	55.990	56.010	55.180	55.180	52.089	152
2024-01-19	53.756	54.750	53.690	54.750	51.683	159
2024-01-18	52.860	53.370	52.670	52.740	49.786	4
2024-01-17	52.210	52.740	52.210	52.730	49.776	2
2024-01-16	52.960	53.770	52.900	52.900	49.937	26
2024-01-15	53.360	53.360	53.360	53.360	50.371	0
2024-01-12	53.050	53.360	53.050	53.360	50.371	16
2024-01-11	52.750	53.060	52.070	52.545	49.602	30
2024-01-10	52.800	53.010	52.240	53.010	50.041	19
2024-01-09	52.010	52.600	52.010	52.471	49.532	147
2024-01-08	53.134	53.134	53.134	53.134	50.157	0
2024-01-05	53.134	53.134	53.134	53.134	50.157	99
2024-01-04	52.940	52.940	52.940	52.940	49.975	0
2024-01-03	52.000	52.940	52.000	52.940	49.975	48
2024-01-02	52.490	52.760	52.030	52.550	49.606	11
2023-12-29	53.250	53.630	52.840	52.840	49.880	6
2023-12-28	53.020	53.570	53.020	53.190	50.211	26
2023-12-27	53.329	53.329	53.329	53.329	50.342	50
2023-12-22	52.820	53.270	52.820	53.270	50.286	7
2023-12-21	51.950	52.480	51.950	52.150	49.229	6
2023-12-20	52.170	52.910	52.170	52.630	49.682	102
2023-12-19	50.940	52.320	50.940	52.320	49.389	107
2023-12-18	51.590	51.620	50.970	50.970	48.115	8
2023-12-15	52.200	52.240	51.470	51.470	48.587	83

← NewerPage 12 of 21 · 1,257 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.