Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	39.810	39.810	39.810	39.810	36.560	0
2022-09-22	39.810	39.810	39.810	39.810	36.560	0
2022-09-21	39.810	39.810	39.810	39.810	36.560	0
2022-09-20	39.810	39.810	39.810	39.810	36.560	0
2022-09-16	39.810	39.810	39.810	39.810	36.560	0
2022-09-15	39.810	39.810	39.810	39.810	36.560	0
2022-09-14	39.810	39.810	39.810	39.810	36.560	0
2022-09-13	39.810	39.810	39.810	39.810	36.560	0
2022-09-12	39.810	39.810	39.810	39.810	36.560	0
2022-09-09	39.810	39.810	39.810	39.810	36.560	1
2022-09-08	42.240	42.240	42.240	42.240	38.792	0
2022-09-07	42.240	42.240	42.240	42.240	38.792	0
2022-09-06	42.240	42.240	42.240	42.240	38.792	0
2022-09-05	42.240	42.240	42.240	42.240	38.792	0
2022-09-02	42.240	42.240	42.240	42.240	38.792	0
2022-09-01	42.240	42.240	42.240	42.240	38.792	0
2022-08-31	42.240	42.240	42.240	42.240	38.792	0
2022-08-30	42.240	42.240	42.240	42.240	38.590	0
2022-08-26	42.240	42.240	42.240	42.240	38.590	0
2022-08-25	42.240	42.240	42.240	42.240	38.590	0
2022-08-24	42.240	42.240	42.240	42.240	38.590	0
2022-08-23	42.240	42.240	42.240	42.240	38.590	0
2022-08-22	42.240	42.240	42.240	42.240	38.590	0
2022-08-19	42.240	42.240	42.240	42.240	38.590	0
2022-08-18	42.240	42.240	42.240	42.240	38.590	0
2022-08-17	42.240	42.240	42.240	42.240	38.590	0
2022-08-16	42.240	42.240	42.240	42.240	38.590	0
2022-08-15	42.240	42.240	42.240	42.240	38.590	0
2022-08-12	42.240	42.240	42.240	42.240	38.590	0
2022-08-11	42.240	42.240	42.240	42.240	38.590	0
2022-08-10	42.240	42.240	42.240	42.240	38.590	0
2022-08-09	42.240	42.240	42.240	42.240	38.590	0
2022-08-08	42.240	42.240	42.240	42.240	38.590	0
2022-08-05	42.240	42.240	42.240	42.240	38.590	0
2022-08-04	42.240	42.240	42.240	42.240	38.590	0
2022-08-03	42.240	42.240	42.240	42.240	38.590	0
2022-08-02	40.600	40.600	40.600	40.600	37.091	0
2022-08-01	40.600	40.600	40.600	40.600	37.091	0
2022-07-29	40.600	40.600	40.600	40.600	37.091	0
2022-07-28	40.600	40.600	40.600	40.600	37.091	0
2022-07-27	40.600	40.600	40.600	40.600	37.091	0
2022-07-26	40.600	40.600	40.600	40.600	37.091	0
2022-07-25	39.800	39.800	39.800	39.800	36.361	0
2022-07-22	39.800	39.800	39.800	39.800	36.361	0
2022-07-21	39.800	39.800	39.800	39.800	36.361	0
2022-07-20	39.800	39.800	39.800	39.800	36.361	0
2022-07-19	39.800	39.800	39.800	39.800	36.361	0
2022-07-18	39.800	39.800	39.800	39.800	36.361	0
2022-07-15	39.800	39.800	39.800	39.800	36.361	0
2022-07-14	39.800	39.800	39.800	39.800	36.361	0
2022-07-13	39.800	39.800	39.800	39.800	36.361	0
2022-07-12	39.800	39.800	39.800	39.800	36.361	0
2022-07-11	39.800	39.800	39.800	39.800	36.361	0
2022-07-08	39.800	39.800	39.800	39.800	36.361	0
2022-07-07	39.800	39.800	39.800	39.800	36.361	0
2022-07-06	39.800	39.800	39.800	39.800	36.361	0
2022-07-05	39.800	39.800	39.800	39.800	36.361	0
2022-07-04	39.800	39.800	39.800	39.800	36.361	0
2022-07-01	39.800	39.800	39.800	39.800	36.361	0
2022-06-30	39.800	39.800	39.800	39.800	36.361	0

← NewerPage 18 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.