Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	52.020	52.580	52.020	52.440	49.503	35
2023-12-13	50.190	50.190	50.190	50.190	47.379	1
2023-12-12	49.460	50.480	49.460	50.450	47.624	441
2023-12-11	49.675	50.320	49.675	50.110	47.303	329
2023-12-08	48.820	49.510	48.820	49.510	46.737	6
2023-12-07	48.000	48.590	48.000	48.300	45.595	3
2023-12-06	48.560	49.250	48.560	48.670	45.944	18
2023-12-05	49.080	49.080	48.870	48.870	46.133	178
2023-12-04	49.050	49.558	48.770	49.420	46.652	124
2023-12-01	47.910	49.130	47.910	49.130	46.378	11
2023-11-30	47.230	48.350	47.230	48.350	45.642	7
2023-11-29	47.800	48.380	47.800	48.200	45.264	12
2023-11-28	47.990	48.360	47.650	47.650	44.748	7
2023-11-27	48.010	48.410	48.010	48.230	45.292	17
2023-11-24	48.090	48.480	48.090	48.478	45.525	6
2023-11-23	48.300	48.300	48.300	48.300	45.358	0
2023-11-22	48.260	48.490	47.600	48.300	45.358	7
2023-11-21	48.595	48.940	47.950	47.950	45.029	567
2023-11-20	48.360	48.470	48.110	48.460	45.508	7
2023-11-17	47.920	47.920	47.920	47.920	45.001	0
2023-11-16	48.970	49.430	47.910	47.920	45.001	7
2023-11-15	49.110	49.840	49.110	49.460	46.447	13
2023-11-14	48.920	49.660	48.920	49.310	46.307	3
2023-11-13	47.960	48.604	47.960	48.604	45.644	414
2023-11-10	47.760	48.550	47.740	48.550	45.593	49
2023-11-09	48.074	48.074	48.074	48.074	45.146	20
2023-11-08	48.580	48.580	48.580	48.580	45.621	0
2023-11-07	48.750	49.500	48.580	48.580	45.621	8
2023-11-06	50.710	50.710	48.540	48.660	45.696	9
2023-11-03	48.320	49.310	48.320	49.120	46.128	97
2023-11-02	47.850	47.850	47.470	47.470	44.579	94
2023-11-01	46.940	47.680	46.830	47.250	44.372	6
2023-10-31	46.170	47.350	46.170	47.230	44.353	7
2023-10-30	46.540	46.540	46.220	46.220	43.405	2
2023-10-27	46.280	46.280	45.740	45.740	42.954	3
2023-10-26	46.560	46.850	46.560	46.570	43.733	4
2023-10-25	46.430	46.660	46.390	46.390	43.564	2
2023-10-24	47.110	47.420	46.570	46.580	43.743	3
2023-10-23	46.610	46.960	46.610	46.960	44.100	4
2023-10-20	47.410	47.550	46.560	46.742	43.895	96
2023-10-19	48.350	48.350	47.890	48.040	45.114	63
2023-10-18	48.940	48.940	48.750	48.750	45.781	2
2023-10-17	48.710	49.730	48.710	49.590	46.569	12
2023-10-16	48.160	49.010	48.160	49.010	46.025	158
2023-10-13	48.660	48.660	47.800	47.800	44.889	158
2023-10-12	48.890	48.890	48.110	48.110	45.180	2
2023-10-11	47.860	48.350	47.860	48.320	45.377	73
2023-10-10	48.070	48.250	47.990	48.240	45.302	204
2023-10-09	47.610	47.610	47.610	47.610	44.710	0
2023-10-06	47.690	47.820	47.310	47.610	44.710	8
2023-10-05	46.125	46.125	46.125	46.125	43.316	0
2023-10-04	46.125	46.125	46.125	46.125	43.316	0
2023-10-03	46.125	46.125	46.125	46.125	43.316	6
2023-10-02	47.730	47.730	46.990	46.994	44.131	130
2023-09-29	50.119	50.119	50.119	50.119	47.066	0
2023-09-28	50.119	50.119	50.119	50.119	47.066	0
2023-09-27	50.119	50.119	50.119	50.119	47.066	0
2023-09-26	50.119	50.119	50.119	50.119	47.066	0
2023-09-25	50.119	50.119	50.119	50.119	47.066	0
2023-09-22	50.119	50.119	50.119	50.119	47.066	0

← NewerPage 13 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.