Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	45.158	45.778	45.158	45.778	42.779	234
2023-06-27	45.050	45.050	45.050	45.050	42.099	0
2023-06-26	44.920	44.920	44.795	44.795	41.860	44
2023-06-23	44.940	44.940	44.940	44.940	41.996	13
2023-06-22	44.930	44.930	44.930	44.930	41.987	0
2023-06-21	44.930	44.930	44.930	44.930	41.987	17
2023-06-20	46.225	46.225	46.225	46.225	43.197	0
2023-06-19	46.225	46.225	46.225	46.225	43.197	0
2023-06-16	46.225	46.225	46.225	46.225	43.197	0
2023-06-15	46.225	46.225	46.225	46.225	43.197	0
2023-06-14	46.225	46.225	46.225	46.225	43.197	0
2023-06-13	46.225	46.225	46.225	46.225	43.197	0
2023-06-12	46.225	46.225	46.225	46.225	43.197	0
2023-06-09	46.225	46.225	46.225	46.225	43.197	0
2023-06-08	46.225	46.225	46.225	46.225	43.197	0
2023-06-07	46.225	46.225	46.225	46.225	43.197	0
2023-06-06	46.225	46.225	46.225	46.225	43.197	0
2023-06-05	46.225	46.225	46.225	46.225	43.197	0
2023-06-02	46.225	46.225	46.225	46.225	43.197	16
2023-06-01	44.850	44.850	44.850	44.850	41.912	20
2023-05-31	43.502	43.502	43.502	43.502	40.652	0
2023-05-30	43.502	43.502	43.502	43.502	40.418	0
2023-05-26	43.502	43.502	43.502	43.502	40.418	0
2023-05-25	43.502	43.502	43.502	43.502	40.418	100
2023-05-24	45.310	45.310	45.310	45.310	42.098	0
2023-05-23	45.310	45.310	45.310	45.310	42.098	0
2023-05-22	45.310	45.310	45.310	45.310	42.098	0
2023-05-19	45.310	45.310	45.310	45.310	42.098	120
2023-05-18	44.220	44.220	44.220	44.220	41.085	0
2023-05-17	44.220	44.220	44.220	44.220	41.085	0
2023-05-16	44.220	44.220	44.220	44.220	41.085	0
2023-05-15	44.220	44.220	44.220	44.220	41.085	50
2023-05-12	41.972	41.972	41.972	41.972	38.997	0
2023-05-11	41.972	41.972	41.972	41.972	38.997	0
2023-05-10	41.972	41.972	41.972	41.972	38.997	0
2023-05-09	41.972	41.972	41.972	41.972	38.997	0
2023-05-05	41.972	41.972	41.972	41.972	38.997	0
2023-05-04	41.972	41.972	41.972	41.972	38.997	0
2023-05-03	42.259	42.494	41.972	41.972	38.997	1,600
2023-05-02	41.170	41.170	41.170	41.170	38.252	0
2023-04-28	41.170	41.170	41.170	41.170	38.252	0
2023-04-27	41.170	41.170	41.170	41.170	38.252	0
2023-04-26	41.170	41.170	41.170	41.170	38.252	0
2023-04-25	39.958	39.958	39.958	39.958	37.125	0
2023-04-24	39.958	39.958	39.958	39.958	37.125	0
2023-04-21	39.958	39.958	39.958	39.958	37.125	0
2023-04-20	39.958	39.958	39.958	39.958	37.125	0
2023-04-19	39.958	39.958	39.958	39.958	37.125	0
2023-04-18	39.958	39.958	39.958	39.958	37.125	0
2023-04-17	39.958	39.958	39.958	39.958	37.125	0
2023-04-14	39.958	39.958	39.958	39.958	37.125	0
2023-04-13	39.958	39.958	39.958	39.958	37.125	0
2023-04-12	39.958	39.958	39.958	39.958	37.125	0
2023-04-11	39.958	39.958	39.958	39.958	37.125	0
2023-04-06	39.958	39.958	39.958	39.958	37.125	0
2023-04-05	39.958	39.958	39.958	39.958	37.125	0
2023-04-04	39.958	39.958	39.958	39.958	37.125	0
2023-04-03	39.958	39.958	39.958	39.958	37.125	0
2023-03-31	40.000	40.000	39.958	39.958	37.125	20
2023-03-30	38.155	38.155	38.155	38.155	35.451	0

← NewerPage 15 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.