Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	38.155	38.155	38.155	38.155	35.451	0
2023-03-28	38.155	38.155	38.155	38.155	35.451	0
2023-03-27	38.155	38.155	38.155	38.155	35.451	0
2023-03-24	38.155	38.155	38.155	38.155	35.451	0
2023-03-23	38.155	38.155	38.155	38.155	35.451	300
2023-03-22	38.727	38.727	38.727	38.727	35.982	0
2023-03-21	38.727	38.727	38.727	38.727	35.982	0
2023-03-20	38.727	38.727	38.727	38.727	35.982	0
2023-03-17	38.727	38.727	38.727	38.727	35.982	0
2023-03-16	38.727	38.727	38.727	38.727	35.982	0
2023-03-15	38.727	38.727	38.727	38.727	35.982	0
2023-03-14	38.727	38.727	38.727	38.727	35.982	7
2023-03-13	43.500	43.500	43.500	43.500	40.417	0
2023-03-10	43.500	43.500	43.500	43.500	40.417	0
2023-03-09	43.500	43.500	43.500	43.500	40.417	0
2023-03-08	43.500	43.500	43.500	43.500	40.184	0
2023-03-07	43.500	43.500	43.500	43.500	40.184	400
2023-03-06	43.200	43.200	43.200	43.200	39.907	0
2023-03-03	43.200	43.200	43.200	43.200	39.907	0
2023-03-02	43.200	43.200	43.200	43.200	39.907	0
2023-03-01	43.342	43.342	43.342	43.342	40.038	0
2023-02-28	43.342	43.342	43.342	43.342	40.038	150
2023-02-27	42.561	42.561	42.561	42.561	39.317	0
2023-02-24	42.561	42.561	42.561	42.561	39.317	0
2023-02-23	42.561	42.561	42.561	42.561	39.317	100
2023-02-22	43.257	43.257	43.257	43.257	39.960	0
2023-02-21	43.257	43.257	43.257	43.257	39.960	100
2023-02-20	43.452	43.452	43.452	43.452	40.140	0
2023-02-17	43.452	43.452	43.452	43.452	40.140	100
2023-02-16	43.630	43.630	43.630	43.630	40.304	0
2023-02-15	43.630	43.630	43.630	43.630	40.304	0
2023-02-14	43.630	43.630	43.630	43.630	40.304	0
2023-02-13	43.630	43.630	43.630	43.630	40.304	0
2023-02-10	43.630	43.630	43.630	43.630	40.304	0
2023-02-09	43.630	43.630	43.630	43.630	40.304	0
2023-02-08	43.340	43.630	43.340	43.630	40.304	0
2023-02-07	43.414	43.414	43.414	43.414	40.105	0
2023-02-06	43.414	43.414	43.414	43.414	40.105	100
2023-02-03	44.565	44.565	44.565	44.565	41.168	0
2023-02-02	44.565	44.565	44.565	44.565	41.168	130
2023-02-01	43.720	43.720	43.720	43.720	40.388	0
2023-01-31	43.145	43.720	43.145	43.720	40.388	524
2023-01-30	41.865	41.865	41.865	41.865	38.674	0
2023-01-27	41.865	41.865	41.865	41.865	38.674	0
2023-01-26	41.865	41.865	41.865	41.865	38.674	22
2023-01-25	38.750	38.750	38.750	38.750	35.796	0
2023-01-24	38.750	38.750	38.750	38.750	35.796	0
2023-01-23	38.750	38.750	38.750	38.750	35.796	0
2023-01-20	38.750	38.750	38.750	38.750	35.796	0
2023-01-19	38.750	38.750	38.750	38.750	35.796	0
2023-01-18	38.750	38.750	38.750	38.750	35.796	0
2023-01-17	38.750	38.750	38.750	38.750	35.796	0
2023-01-16	38.750	38.750	38.750	38.750	35.796	0
2023-01-13	38.750	38.750	38.750	38.750	35.796	0
2023-01-12	38.750	38.750	38.750	38.750	35.796	0
2023-01-11	38.750	38.750	38.750	38.750	35.796	0
2023-01-10	38.750	38.750	38.750	38.750	35.796	0
2023-01-09	39.080	39.080	38.750	38.750	35.796	113
2023-01-06	38.930	38.930	38.930	38.930	35.963	0
2023-01-05	38.930	38.930	38.930	38.930	35.963	0

← NewerPage 16 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.