Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	46.365	46.365	46.365	46.365	41.959	0
2022-01-05	46.730	46.730	46.365	46.365	41.959	104
2022-01-04	43.660	43.660	43.660	43.660	39.511	0
2021-12-31	43.660	43.660	43.660	43.660	39.511	0
2021-12-30	43.660	43.660	43.660	43.660	39.511	0
2021-12-29	43.660	43.660	43.660	43.660	39.511	0
2021-12-24	43.660	43.660	43.660	43.660	39.511	0
2021-12-23	43.660	43.660	43.660	43.660	39.511	0
2021-12-22	43.660	43.660	43.660	43.660	39.511	0
2021-12-21	43.660	43.660	43.660	43.660	39.511	0
2021-12-20	43.660	43.660	43.660	43.660	39.511	0
2021-12-17	43.660	43.660	43.660	43.660	39.511	0
2021-12-16	43.660	43.660	43.660	43.660	39.511	0
2021-12-15	43.660	43.660	43.660	43.660	39.511	0
2021-12-14	43.650	43.660	43.650	43.660	39.511	0
2021-12-13	42.513	42.513	42.513	42.513	38.473	0
2021-12-10	42.513	42.513	42.513	42.513	38.473	0
2021-12-09	42.513	42.513	42.513	42.513	38.473	0
2021-12-08	42.513	42.513	42.513	42.513	38.473	0
2021-12-07	42.513	42.513	42.513	42.513	38.473	0
2021-12-06	42.513	42.513	42.513	42.513	38.473	0
2021-12-03	42.513	42.513	42.513	42.513	38.473	0
2021-12-02	42.513	42.513	42.513	42.513	38.473	0
2021-12-01	42.513	42.513	42.513	42.513	38.473	10
2021-11-30	42.077	42.077	42.077	42.077	38.079	0
2021-11-29	42.990	42.990	42.077	42.077	37.907	12
2021-11-26	45.630	45.630	45.630	45.630	41.108	0
2021-11-25	45.630	45.630	45.630	45.630	41.108	0
2021-11-24	45.630	45.630	45.630	45.630	41.108	0
2021-11-23	45.630	45.630	45.630	45.630	41.108	0
2021-11-22	45.630	45.630	45.630	45.630	41.108	100
2021-11-19	45.623	45.623	45.623	45.623	41.101	0
2021-11-18	45.623	45.623	45.623	45.623	41.101	0
2021-11-17	46.090	46.090	45.623	45.623	41.101	6,868
2021-11-16	48.200	48.200	48.200	48.200	43.423	0
2021-11-15	48.200	48.200	48.200	48.200	43.423	0
2021-11-12	48.200	48.200	48.200	48.200	43.423	0
2021-11-11	48.200	48.200	48.200	48.200	43.423	0
2021-11-10	48.200	48.200	48.200	48.200	43.423	0
2021-11-09	48.200	48.200	48.200	48.200	43.423	0
2021-11-08	48.200	48.200	48.200	48.200	43.423	0
2021-11-05	48.160	48.200	48.135	48.200	43.423	240
2021-11-04	49.735	49.735	49.735	49.735	44.806	0
2021-11-03	49.735	49.735	49.735	49.735	44.806	0
2021-11-02	49.735	49.735	49.735	49.735	44.806	0
2021-11-01	49.735	49.735	49.735	49.735	44.806	0
2021-10-29	49.735	49.735	49.735	49.735	44.806	0
2021-10-28	49.735	49.735	49.735	49.735	44.806	0
2021-10-27	49.735	49.735	49.735	49.735	44.806	0
2021-10-26	49.735	49.735	49.735	49.735	44.806	72
2021-10-25	49.090	49.090	49.090	49.090	44.225	102
2021-10-22	48.950	48.950	48.950	48.950	44.099	0
2021-10-21	48.950	48.950	48.950	48.950	44.099	0
2021-10-20	48.950	48.950	48.950	48.950	44.099	0
2021-10-19	48.950	48.950	48.950	48.950	44.099	0
2021-10-18	48.968	48.970	48.950	48.950	44.099	221
2021-10-15	46.570	46.570	46.570	46.570	41.954	0
2021-10-14	46.570	46.570	46.570	46.570	41.954	0

← NewerPage 21 of 21 · 1,258 trading days

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.