Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	50.119	50.119	50.119	50.119	47.066	0
2023-09-20	50.119	50.119	50.119	50.119	47.066	0
2023-09-19	50.119	50.119	50.119	50.119	47.066	0
2023-09-18	50.119	50.119	50.119	50.119	47.066	21
2023-09-15	49.370	49.370	49.370	49.370	46.363	0
2023-09-14	49.370	49.370	49.370	49.370	46.363	0
2023-09-13	49.370	49.370	49.370	49.370	46.363	100
2023-09-12	49.780	49.780	49.780	49.780	46.748	0
2023-09-11	50.855	50.855	50.855	50.855	47.757	0
2023-09-08	50.855	50.855	50.855	50.855	47.757	0
2023-09-07	50.855	50.855	50.855	50.855	47.757	0
2023-09-06	50.855	50.855	50.855	50.855	47.757	0
2023-09-05	50.855	50.855	50.855	50.855	47.757	0
2023-09-04	50.855	50.855	50.855	50.855	47.757	0
2023-09-01	50.855	50.855	50.855	50.855	47.757	80
2023-08-31	51.000	51.000	51.000	51.000	47.893	0
2023-08-30	51.000	51.000	51.000	51.000	47.658	0
2023-08-29	51.000	51.000	51.000	51.000	47.658	0
2023-08-25	51.000	51.000	51.000	51.000	47.658	0
2023-08-24	51.000	51.000	51.000	51.000	47.658	0
2023-08-23	51.000	51.000	51.000	51.000	47.658	0
2023-08-22	51.000	51.000	51.000	51.000	47.658	0
2023-08-21	51.000	51.000	51.000	51.000	47.658	0
2023-08-18	51.000	51.000	51.000	51.000	47.658	0
2023-08-17	51.000	51.000	51.000	51.000	47.658	0
2023-08-16	51.000	51.000	51.000	51.000	47.658	2
2023-08-15	52.377	52.377	52.377	52.377	48.945	0
2023-08-14	52.377	52.377	52.377	52.377	48.945	0
2023-08-11	52.377	52.377	52.377	52.377	48.945	0
2023-08-10	52.377	52.377	52.377	52.377	48.945	0
2023-08-09	52.377	52.377	52.377	52.377	48.945	0
2023-08-08	52.377	52.377	52.377	52.377	48.945	59
2023-08-07	52.349	52.349	52.349	52.349	48.920	0
2023-08-04	52.157	52.349	52.157	52.349	48.920	79
2023-08-03	49.490	49.490	49.490	49.490	46.248	0
2023-08-02	49.490	49.490	49.490	49.490	46.248	0
2023-08-01	49.260	49.490	49.260	49.490	46.248	40
2023-07-31	49.764	49.764	49.764	49.764	46.504	0
2023-07-28	49.764	49.764	49.764	49.764	46.504	0
2023-07-27	49.764	49.764	49.764	49.764	46.504	0
2023-07-26	49.764	49.764	49.764	49.764	46.504	200
2023-07-25	49.960	49.960	49.960	49.960	46.687	20
2023-07-24	49.306	49.306	49.306	49.306	46.076	0
2023-07-21	49.306	49.306	49.306	49.306	46.076	200
2023-07-20	49.262	49.262	49.262	49.262	46.034	0
2023-07-19	49.058	49.262	48.926	49.262	46.034	800
2023-07-18	46.405	46.405	46.405	46.405	43.365	0
2023-07-17	46.405	46.405	46.405	46.405	43.365	0
2023-07-14	46.405	46.405	46.405	46.405	43.365	0
2023-07-13	46.405	46.405	46.405	46.405	43.365	0
2023-07-12	46.405	46.405	46.405	46.405	43.365	0
2023-07-11	46.405	46.405	46.405	46.405	43.365	0
2023-07-10	46.405	46.405	46.405	46.405	43.365	12
2023-07-07	45.778	45.778	45.778	45.778	42.779	0
2023-07-06	45.778	45.778	45.778	45.778	42.779	0
2023-07-05	45.778	45.778	45.778	45.778	42.779	0
2023-07-04	45.778	45.778	45.778	45.778	42.779	0
2023-07-03	45.778	45.778	45.778	45.778	42.779	0
2023-06-30	45.778	45.778	45.778	45.778	42.779	0
2023-06-29	45.778	45.778	45.778	45.778	42.779	0

← NewerPage 14 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.