Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	46.932	46.932	46.932	46.932	42.654	0
2022-03-29	46.932	46.932	46.932	46.932	42.654	0
2022-03-28	46.932	46.932	46.932	46.932	42.654	0
2022-03-25	46.932	46.932	46.932	46.932	42.654	0
2022-03-24	46.932	46.932	46.932	46.932	42.654	0
2022-03-23	46.932	46.932	46.932	46.932	42.654	0
2022-03-22	46.932	46.932	46.932	46.932	42.654	0
2022-03-21	46.932	46.932	46.932	46.932	42.654	0
2022-03-18	46.932	46.932	46.932	46.932	42.654	0
2022-03-17	46.932	46.932	46.932	46.932	42.654	0
2022-03-16	46.932	46.932	46.932	46.932	42.654	0
2022-03-15	46.932	46.932	46.932	46.932	42.654	0
2022-03-14	46.932	46.932	46.932	46.932	42.654	0
2022-03-11	46.932	46.932	46.932	46.932	42.654	0
2022-03-10	46.932	46.932	46.932	46.932	42.654	0
2022-03-09	46.932	46.932	46.932	46.932	42.654	0
2022-03-08	46.932	46.932	46.932	46.932	42.472	0
2022-03-07	46.932	46.932	46.932	46.932	42.472	0
2022-03-04	46.932	46.932	46.932	46.932	42.472	0
2022-03-03	46.932	46.932	46.932	46.932	42.472	0
2022-03-02	46.932	46.932	46.932	46.932	42.472	0
2022-03-01	46.932	46.932	46.932	46.932	42.472	0
2022-02-28	46.932	46.932	46.932	46.932	42.472	0
2022-02-25	46.932	46.932	46.932	46.932	42.472	0
2022-02-24	46.932	46.932	46.932	46.932	42.472	0
2022-02-23	46.932	46.932	46.932	46.932	42.472	0
2022-02-22	46.932	46.932	46.932	46.932	42.472	0
2022-02-21	46.932	46.932	46.932	46.932	42.472	0
2022-02-18	46.932	46.932	46.932	46.932	42.472	0
2022-02-17	46.932	46.932	46.932	46.932	42.472	0
2022-02-16	46.932	46.932	46.932	46.932	42.472	0
2022-02-15	46.932	46.932	46.932	46.932	42.472	0
2022-02-14	46.932	46.932	46.932	46.932	42.472	0
2022-02-11	46.932	46.932	46.932	46.932	42.472	0
2022-02-10	46.932	46.932	46.932	46.932	42.472	0
2022-02-09	46.932	46.932	46.932	46.932	42.472	50
2022-02-08	45.752	45.752	45.752	45.752	41.404	0
2022-02-07	45.752	45.752	45.752	45.752	41.404	100
2022-02-04	47.050	47.050	47.050	47.050	42.579	0
2022-02-03	47.050	47.050	47.050	47.050	42.579	0
2022-02-02	47.050	47.050	47.050	47.050	42.579	0
2022-02-01	47.050	47.050	47.050	47.050	42.579	0
2022-01-31	47.050	47.050	47.050	47.050	42.579	0
2022-01-28	47.050	47.050	47.050	47.050	42.579	0
2022-01-27	47.050	47.050	47.050	47.050	42.579	0
2022-01-26	47.050	47.050	47.050	47.050	42.579	0
2022-01-25	47.050	47.050	47.050	47.050	42.579	0
2022-01-24	47.050	47.050	47.050	47.050	42.579	0
2022-01-21	47.050	47.050	47.050	47.050	42.579	0
2022-01-20	47.050	47.050	47.050	47.050	42.579	0
2022-01-19	47.055	47.055	47.050	47.050	42.579	31
2022-01-18	48.644	48.644	48.644	48.644	44.022	100
2022-01-17	49.810	49.810	49.810	49.810	45.077	0
2022-01-14	49.810	49.810	49.810	49.810	45.077	0
2022-01-13	49.810	49.810	49.810	49.810	45.077	0
2022-01-12	48.252	48.252	48.252	48.252	43.667	0
2022-01-11	48.252	48.252	48.252	48.252	43.667	0
2022-01-10	48.252	48.252	48.252	48.252	43.667	161
2022-01-07	46.365	46.365	46.365	46.365	41.959	0
2022-01-06	46.365	46.365	46.365	46.365	41.959	0

← NewerPage 20 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.