Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	64.280	64.964	64.280	64.964	63.844	329
2026-02-03	63.670	63.670	62.594	63.120	62.032	223
2026-02-02	63.420	63.420	62.720	63.150	62.061	3
2026-01-30	63.800	63.800	62.700	62.700	61.619	13
2026-01-29	62.720	62.989	62.636	62.941	61.856	353
2026-01-28	62.480	62.480	62.340	62.340	61.265	1
2026-01-27	61.670	61.670	61.670	61.670	60.607	22,232
2026-01-26	61.570	61.840	61.570	61.670	60.607	1
2026-01-23	61.150	61.150	61.150	61.150	60.096	5
2026-01-22	61.570	62.012	61.570	62.012	60.942	96
2026-01-21	60.790	60.790	60.790	60.790	59.742	0
2026-01-20	60.200	61.242	60.060	60.790	59.742	488
2026-01-19	61.500	61.500	61.500	61.500	60.440	0
2026-01-16	61.594	61.594	61.500	61.500	60.440	45
2026-01-15	61.744	63.070	60.923	60.923	59.873	269
2026-01-14	59.155	60.440	59.155	60.440	59.398	268
2026-01-13	62.273	62.273	61.645	61.645	60.582	153
2026-01-12	63.780	63.780	62.520	62.520	61.442	229
2026-01-09	64.560	64.560	64.560	64.560	63.447	17
2026-01-08	64.520	64.520	64.520	64.520	63.408	31
2026-01-07	63.990	63.990	63.990	63.990	62.887	1
2026-01-06	64.460	64.700	64.460	64.700	63.585	1
2026-01-05	65.715	65.715	65.715	65.715	64.582	51
2026-01-02	64.477	64.720	64.408	64.408	63.298	161
2025-12-31	65.665	65.665	65.665	65.665	64.533	0
2025-12-30	65.665	65.665	65.665	65.665	64.533	88
2025-12-29	65.965	65.965	65.520	65.520	64.390	2
2025-12-24	66.220	66.220	66.220	66.220	65.078	0
2025-12-23	66.220	66.220	66.220	66.220	65.078	0
2025-12-22	66.220	66.220	66.220	66.220	65.078	3
2025-12-19	66.340	66.340	66.340	66.340	65.196	0
2025-12-18	66.340	66.340	66.340	66.340	65.196	200
2025-12-17	65.107	66.419	65.107	66.419	65.274	288
2025-12-16	65.109	65.140	65.109	65.140	64.017	18
2025-12-15	64.530	64.820	64.330	64.785	63.668	302
2025-12-12	64.550	64.550	64.220	64.220	63.113	212
2025-12-11	62.870	62.870	62.870	62.870	61.786	0
2025-12-10	62.870	62.870	62.870	62.870	61.786	2
2025-12-09	61.700	61.700	61.700	61.700	60.636	0
2025-12-08	61.700	61.700	61.700	61.700	60.636	5
2025-12-05	61.760	61.971	61.760	61.971	60.902	150
2025-12-04	61.390	61.390	61.340	61.340	60.282	77
2025-12-03	62.733	62.733	62.733	62.733	61.651	43
2025-12-02	62.817	62.817	62.817	62.817	61.734	79
2025-12-01	62.729	62.729	62.729	62.729	61.648	116
2025-11-28	63.032	63.032	63.032	63.032	61.641	83
2025-11-27	61.945	61.945	61.945	61.945	60.578	0
2025-11-26	61.945	61.945	61.945	61.945	60.578	0
2025-11-25	61.945	61.945	61.945	61.945	60.578	0
2025-11-24	61.945	61.945	61.945	61.945	60.578	0
2025-11-21	61.945	61.945	61.945	61.945	60.578	0
2025-11-20	62.110	62.110	61.945	61.945	60.578	112
2025-11-19	61.060	61.270	61.060	61.270	59.918	1
2025-11-18	61.365	61.365	61.365	61.365	60.010	0
2025-11-17	61.390	61.390	61.365	61.365	60.010	23
2025-11-14	60.808	60.808	60.808	60.808	59.466	34
2025-11-13	61.850	61.850	61.850	61.850	60.485	106
2025-11-12	61.810	61.810	61.810	61.810	60.446	0
2025-11-11	61.970	61.970	61.810	61.810	60.446	4
2025-11-10	60.970	62.010	60.970	62.010	60.641	5

← NewerPage 4 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.