Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	39.800	39.800	39.800	39.800	36.361	0
2022-06-28	39.800	39.800	39.800	39.800	36.361	0
2022-06-27	39.800	39.800	39.800	39.800	36.361	0
2022-06-24	37.140	37.140	37.140	37.140	33.930	0
2022-06-23	37.049	37.140	37.049	37.140	33.930	0
2022-06-22	36.960	36.960	36.960	36.960	33.766	0
2022-06-21	36.960	36.960	36.960	36.960	33.766	0
2022-06-20	39.690	39.690	39.690	39.690	36.260	0
2022-06-17	39.690	39.690	39.690	39.690	36.260	0
2022-06-16	39.690	39.690	39.690	39.690	36.260	0
2022-06-15	39.690	39.690	39.690	39.690	36.260	0
2022-06-14	39.690	39.690	39.690	39.690	36.260	0
2022-06-13	39.690	39.690	39.690	39.690	36.260	10
2022-06-10	42.480	42.480	42.480	42.480	38.809	0
2022-06-09	42.480	42.480	42.480	42.480	38.809	0
2022-06-08	42.480	42.480	42.480	42.480	38.809	0
2022-06-07	42.480	42.480	42.480	42.480	38.809	0
2022-06-06	42.480	42.480	42.480	42.480	38.809	0
2022-06-01	42.480	42.480	42.480	42.480	38.809	0
2022-05-31	42.480	42.480	42.480	42.480	38.809	0
2022-05-30	40.535	40.535	40.535	40.535	36.840	0
2022-05-27	40.535	40.535	40.535	40.535	36.840	0
2022-05-26	40.535	40.535	40.535	40.535	36.840	0
2022-05-25	40.535	40.535	40.535	40.535	36.840	30
2022-05-24	40.687	40.687	40.687	40.687	36.978	0
2022-05-23	40.687	40.687	40.687	40.687	36.978	0
2022-05-20	40.687	40.687	40.687	40.687	36.978	0
2022-05-19	40.687	40.687	40.687	40.687	36.978	0
2022-05-18	40.687	40.687	40.687	40.687	36.978	0
2022-05-17	40.687	40.687	40.687	40.687	36.978	0
2022-05-16	40.687	40.687	40.687	40.687	36.978	0
2022-05-13	40.687	40.687	40.687	40.687	36.978	0
2022-05-12	40.687	40.687	40.687	40.687	36.978	0
2022-05-11	40.687	40.687	40.687	40.687	36.978	0
2022-05-10	41.054	41.054	41.054	41.054	37.312	0
2022-05-09	41.054	41.054	41.054	41.054	37.312	0
2022-05-06	41.054	41.054	41.054	41.054	37.312	0
2022-05-05	41.054	41.054	41.054	41.054	37.312	0
2022-05-04	41.054	41.054	41.054	41.054	37.312	0
2022-05-03	41.054	41.054	41.054	41.054	37.312	0
2022-04-29	41.054	41.054	41.054	41.054	37.312	0
2022-04-28	41.054	41.054	41.054	41.054	37.312	0
2022-04-27	41.054	41.054	41.054	41.054	37.312	0
2022-04-26	41.054	41.054	41.054	41.054	37.312	86
2022-04-25	42.202	42.202	42.202	42.202	38.355	0
2022-04-22	42.202	42.202	42.202	42.202	38.355	100
2022-04-21	41.240	41.240	41.240	41.240	37.481	0
2022-04-20	41.240	41.240	41.240	41.240	37.481	0
2022-04-19	41.240	41.240	41.240	41.240	37.481	0
2022-04-14	41.240	41.240	41.240	41.240	37.481	100
2022-04-13	40.714	40.714	40.714	40.714	37.003	0
2022-04-12	40.714	40.714	40.714	40.714	37.003	0
2022-04-11	40.714	40.714	40.714	40.714	37.003	0
2022-04-08	40.714	40.714	40.714	40.714	37.003	0
2022-04-07	40.714	40.714	40.714	40.714	37.003	0
2022-04-06	40.714	40.714	40.714	40.714	37.003	0
2022-04-05	40.714	40.714	40.714	40.714	37.003	25
2022-04-04	46.932	46.932	46.932	46.932	42.654	0
2022-04-01	46.932	46.932	46.932	46.932	42.654	0
2022-03-31	46.932	46.932	46.932	46.932	42.654	0

← NewerPage 19 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.