Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	38.930	38.930	38.930	38.930	35.963	0
2023-01-03	38.930	38.930	38.930	38.930	35.963	0
2022-12-30	38.930	38.930	38.930	38.930	35.963	13
2022-12-13	39.900	39.900	39.900	39.900	36.859	0
2022-12-12	39.900	39.900	39.900	39.900	36.859	0
2022-12-09	39.900	39.900	39.900	39.900	36.859	0
2022-12-08	39.900	39.900	39.900	39.900	36.859	0
2022-12-07	39.900	39.900	39.900	39.900	36.859	0
2022-12-06	39.900	39.900	39.900	39.900	36.859	0
2022-12-05	39.900	39.900	39.900	39.900	36.859	0
2022-12-02	39.900	39.900	39.900	39.900	36.859	0
2022-12-01	39.965	39.965	39.835	39.900	36.859	60
2022-11-30	39.260	39.260	39.260	39.260	36.267	0
2022-11-29	39.260	39.260	39.260	39.260	36.055	0
2022-11-28	39.260	39.260	39.260	39.260	36.055	0
2022-11-25	39.260	39.260	39.260	39.260	36.055	0
2022-11-24	39.260	39.260	39.260	39.260	36.055	0
2022-11-23	39.260	39.260	39.260	39.260	36.055	0
2022-11-22	39.260	39.260	39.260	39.260	36.055	0
2022-11-21	39.260	39.260	39.260	39.260	36.055	0
2022-11-18	39.260	39.260	39.260	39.260	36.055	0
2022-11-17	39.260	39.260	39.260	39.260	36.055	0
2022-11-16	39.260	39.260	39.260	39.260	36.055	0
2022-11-15	39.260	39.260	39.260	39.260	36.055	0
2022-11-14	39.260	39.260	39.260	39.260	36.055	0
2022-11-11	39.260	39.260	39.260	39.260	36.055	0
2022-11-10	39.260	39.260	39.260	39.260	36.055	0
2022-11-09	39.260	39.260	39.260	39.260	36.055	0
2022-11-08	39.260	39.260	39.260	39.260	36.055	0
2022-11-07	39.260	39.260	39.260	39.260	36.055	0
2022-11-04	39.260	39.260	39.260	39.260	36.055	0
2022-11-03	39.260	39.260	39.260	39.260	36.055	0
2022-11-02	39.260	39.260	39.260	39.260	36.055	0
2022-11-01	39.260	39.260	39.260	39.260	36.055	0
2022-10-31	39.260	39.260	39.260	39.260	36.055	0
2022-10-28	39.260	39.260	39.260	39.260	36.055	1
2022-10-27	38.780	38.780	38.780	38.780	35.614	40
2022-10-26	36.000	36.000	36.000	36.000	33.061	0
2022-10-25	36.000	36.000	36.000	36.000	33.061	0
2022-10-24	36.000	36.000	36.000	36.000	33.061	0
2022-10-21	36.000	36.000	36.000	36.000	33.061	0
2022-10-20	36.000	36.000	36.000	36.000	33.061	0
2022-10-19	36.000	36.000	36.000	36.000	33.061	0
2022-10-18	36.000	36.000	36.000	36.000	33.061	0
2022-10-17	36.000	36.000	36.000	36.000	33.061	0
2022-10-14	36.000	36.000	36.000	36.000	33.061	0
2022-10-13	36.000	36.000	36.000	36.000	33.061	0
2022-10-12	36.000	36.000	36.000	36.000	33.061	0
2022-10-11	36.000	36.000	36.000	36.000	33.061	0
2022-10-10	36.000	36.000	36.000	36.000	33.061	0
2022-10-07	36.000	36.000	36.000	36.000	33.061	0
2022-10-06	36.000	36.000	36.000	36.000	33.061	0
2022-10-05	36.000	36.000	36.000	36.000	33.061	0
2022-10-04	36.000	36.000	36.000	36.000	33.061	0
2022-10-03	35.988	36.050	35.988	36.000	33.061	60
2022-09-30	35.170	35.170	35.170	35.170	32.299	0
2022-09-29	35.170	35.170	35.170	35.170	32.299	9
2022-09-28	39.810	39.810	39.810	39.810	36.560	0
2022-09-27	39.810	39.810	39.810	39.810	36.560	0
2022-09-26	39.810	39.810	39.810	39.810	36.560	0

← NewerPage 17 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.