Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%

← 0U95.LSE stock page

Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	60.700	60.700	57.020	60.055	58.729	269
2025-11-06	61.840	61.840	61.594	61.594	60.234	117
2025-11-05	61.485	61.485	61.485	61.485	60.128	38
2025-11-04	61.102	61.102	61.102	61.102	59.753	36
2025-11-03	60.260	60.826	60.260	60.798	59.456	252
2025-10-31	59.350	60.740	59.350	60.740	59.399	8
2025-10-30	60.133	60.133	60.133	60.133	58.806	0
2025-10-29	60.319	60.320	60.133	60.133	58.806	211
2025-10-28	59.850	59.850	59.850	59.850	58.529	14
2025-10-27	61.140	61.140	60.200	60.200	58.871	2
2025-10-24	61.730	61.730	61.730	61.730	60.367	4
2025-10-23	60.090	60.090	60.090	60.090	58.764	0
2025-10-22	60.120	60.120	59.770	60.090	58.764	52
2025-10-21	59.740	59.740	59.740	59.740	58.421	2

← NewerPage 5 of 5 · 254 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.