Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	64.490	64.490	61.150	61.150	60.464	107
2026-04-29	64.030	64.030	64.030	64.030	63.312	105
2026-04-28	65.030	65.530	65.010	65.024	64.295	94
2026-04-27	64.570	64.730	64.060	64.430	63.707	1,664
2026-04-24	64.360	64.360	64.360	64.360	63.637	156
2026-04-23	63.940	64.030	63.940	63.980	63.262	23
2026-04-22	62.650	62.650	62.650	62.650	61.947	0
2026-04-21	62.650	62.650	62.650	62.650	61.947	1
2026-04-20	62.800	63.070	62.750	63.070	62.362	4
2026-04-17	61.320	62.830	61.320	62.660	61.957	286
2026-04-16	61.351	61.450	61.220	61.220	60.533	170
2026-04-15	61.360	61.360	61.070	61.160	60.474	2
2026-04-14	61.270	61.270	60.500	60.820	60.137	5
2026-04-13	60.190	60.500	60.190	60.500	59.821	9
2026-04-10	61.050	61.525	60.708	60.790	60.108	86
2026-04-09	61.920	62.410	61.120	61.120	60.434	9
2026-04-08	60.200	61.005	59.480	60.999	60.314	184
2026-04-07	60.270	60.270	60.120	60.120	59.445	4
2026-04-02	58.420	58.906	57.920	58.906	58.245	34
2026-04-01	58.460	59.410	58.010	58.570	57.913	381
2026-03-31	58.100	58.350	58.100	58.350	57.695	5
2026-03-30	58.850	58.850	58.850	58.850	58.189	2
2026-03-27	58.060	58.060	58.060	58.060	57.408	3
2026-03-26	58.232	58.232	58.232	58.232	57.578	93
2026-03-25	57.149	57.149	57.149	57.149	56.507	276
2026-03-24	57.310	57.930	57.310	57.930	57.280	4
2026-03-23	57.510	57.510	57.510	57.510	56.864	1
2026-03-20	57.870	57.990	57.070	57.140	56.499	7
2026-03-19	57.102	57.715	57.102	57.715	57.067	901
2026-03-18	58.315	58.315	57.659	57.659	57.012	104
2026-03-17	58.630	58.630	58.630	58.630	57.972	1
2026-03-16	58.980	59.010	58.720	58.800	58.140	92
2026-03-13	59.040	59.040	57.861	57.861	57.212	8
2026-03-12	57.190	57.530	55.600	57.530	56.538	15
2026-03-11	57.500	59.390	57.500	57.628	56.634	138
2026-03-10	58.797	59.050	58.465	58.998	57.981	1,796
2026-03-09	59.010	59.010	58.923	58.923	57.907	102
2026-03-06	58.670	59.500	58.023	58.730	57.717	237
2026-03-05	59.990	59.990	59.990	59.990	58.956	1
2026-03-04	59.826	60.570	59.826	60.570	59.526	232
2026-03-03	61.240	61.240	60.262	60.262	59.223	19
2026-03-02	59.390	61.390	59.390	61.390	60.332	359
2026-02-27	62.050	62.050	60.440	61.030	59.978	35
2026-02-26	59.970	61.045	59.970	61.045	59.992	55
2026-02-25	61.300	61.300	61.300	61.300	60.243	5
2026-02-24	59.630	59.630	59.630	59.630	58.602	11
2026-02-23	60.850	60.850	60.850	60.850	59.801	1
2026-02-20	60.380	60.771	59.885	60.771	59.724	25
2026-02-19	60.170	60.170	59.560	59.560	58.533	5
2026-02-18	62.632	62.770	61.800	61.800	60.735	106
2026-02-17	62.390	62.459	61.330	61.330	60.273	277
2026-02-16	62.240	62.240	62.240	62.240	61.167	0
2026-02-13	64.020	64.020	61.350	62.240	61.167	536
2026-02-12	65.746	65.746	65.178	65.350	64.223	135
2026-02-11	64.933	65.154	64.698	64.867	63.749	897
2026-02-10	64.650	64.650	64.088	64.088	62.984	76
2026-02-09	66.090	66.090	64.641	64.658	63.544	285
2026-02-06	66.190	66.243	65.720	65.720	64.587	842
2026-02-05	64.655	64.726	64.655	64.726	63.610	87
2026-02-04	64.280	64.964	64.280	64.964	63.844	329

← NewerPage 3 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.