Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	66.570	66.570	66.570	66.570	66.220	0
2026-07-23	66.570	66.570	66.570	66.570	66.220	0
2026-07-22	66.570	66.570	66.570	66.570	66.220	0
2026-07-21	66.570	66.570	66.570	66.570	66.220	0
2026-07-20	66.570	66.570	66.570	66.570	66.220	0
2026-07-17	66.500	66.870	64.990	66.570	66.220	3
2026-07-16	64.650	66.057	64.650	66.057	65.710	3
2026-07-15	64.600	64.780	63.190	64.780	64.439	45
2026-07-14	64.500	65.340	64.500	65.100	64.758	22
2026-07-13	65.340	65.340	64.330	65.060	64.718	10
2026-07-10	63.860	63.982	63.860	63.982	63.645	316
2026-07-09	63.980	63.980	63.980	63.980	63.644	2
2026-07-08	63.990	63.990	63.670	63.670	63.335	8
2026-07-07	65.480	65.480	65.028	65.360	65.016	92
2026-07-06	64.743	65.300	64.630	64.630	64.290	4
2026-07-03	64.700	64.700	64.700	64.700	64.360	0
2026-07-02	64.984	64.984	63.720	64.700	64.360	5
2026-07-01	65.130	65.130	65.130	65.130	64.788	2
2026-06-30	65.047	65.047	64.640	64.990	64.648	2
2026-06-29	62.910	64.170	62.910	64.087	63.750	55
2026-06-26	61.800	62.540	61.750	62.520	62.191	12
2026-06-25	62.649	63.050	62.649	62.910	62.579	639
2026-06-24	60.440	61.450	60.380	61.450	61.127	3
2026-06-23	59.660	59.850	59.660	59.850	59.535	1
2026-06-22	58.860	59.270	58.860	59.270	58.958	8
2026-06-19	58.730	58.730	58.730	58.730	58.421	0
2026-06-18	59.140	59.810	58.730	58.730	58.421	3
2026-06-17	60.450	60.450	58.620	59.517	59.204	125
2026-06-16	59.010	59.010	58.843	58.843	58.534	3
2026-06-15	58.550	58.850	58.385	58.560	58.252	749
2026-06-12	58.310	58.670	58.020	58.310	58.003	3
2026-06-11	58.510	58.510	58.510	58.510	58.202	6
2026-06-10	58.400	59.030	58.400	59.030	58.720	651
2026-06-09	58.270	58.270	57.880	57.880	57.576	1,398
2026-06-08	58.170	58.170	56.870	57.500	57.198	5
2026-06-05	56.977	57.500	56.977	56.977	56.678	62
2026-06-04	57.650	57.650	56.500	57.160	56.860	1
2026-06-03	56.660	56.660	55.760	55.760	55.467	10
2026-06-02	57.140	57.353	57.022	57.307	57.006	455
2026-06-01	57.430	57.950	57.030	57.161	56.860	75
2026-05-29	58.370	58.550	58.271	58.340	57.685	145
2026-05-28	59.330	59.330	59.330	59.330	58.664	1
2026-05-27	60.670	60.670	60.060	60.060	59.386	295
2026-05-26	60.210	61.800	60.210	60.310	59.633	6
2026-05-22	61.180	61.180	60.920	60.920	60.236	2
2026-05-21	62.210	62.210	61.087	61.270	60.582	353
2026-05-20	60.410	60.410	60.410	60.410	59.732	2
2026-05-19	63.680	63.680	60.660	60.660	59.979	4
2026-05-18	61.370	62.135	61.140	61.925	61.230	492
2026-05-15	60.670	60.670	60.070	60.580	59.900	487
2026-05-14	60.920	60.920	60.920	60.920	60.236	0
2026-05-13	61.130	61.130	60.040	60.060	59.386	1
2026-05-12	61.550	61.550	60.462	60.940	60.256	922
2026-05-11	63.110	63.600	61.010	61.040	60.355	13
2026-05-08	63.757	63.757	62.640	63.310	62.599	6
2026-05-07	61.910	61.910	61.910	61.910	61.215	2
2026-05-06	60.930	61.326	60.930	61.319	60.630	136
2026-05-05	60.180	60.890	60.070	60.070	59.396	208
2026-05-04	60.710	60.710	59.509	59.880	59.208	8
2026-05-01	59.812	60.290	59.812	60.170	59.495	276

← NewerPage 2 of 21 · 1,256 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.