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
2025-10-20	59.302	59.302	59.302	59.302	57.993	0
2025-10-17	59.224	59.419	59.224	59.302	57.993	69
2025-10-16	60.340	60.340	58.705	58.752	57.455	189
2025-10-15	60.917	60.917	60.540	60.540	59.204	318
2025-10-14	57.900	59.975	57.900	59.975	58.651	101
2025-10-13	59.311	59.311	59.311	59.311	58.002	0
2025-10-10	59.310	59.322	59.299	59.311	58.002	145
2025-10-09	59.400	59.400	58.901	58.901	57.601	48
2025-10-08	60.280	60.280	60.280	60.280	58.949	0
2025-10-07	60.217	60.280	60.217	60.280	58.949	111
2025-10-06	61.180	61.770	60.750	61.770	60.407	2
2025-10-03	61.652	61.652	61.652	61.652	60.292	0
2025-10-02	61.652	61.652	61.650	61.652	60.292	137
2025-10-01	63.010	63.052	63.010	63.052	61.660	10
2025-09-30	63.500	63.500	63.500	63.500	62.098	15
2025-09-29	64.925	64.925	64.925	64.925	63.492	0
2025-09-26	64.925	64.925	64.925	64.925	63.492	16
2025-09-25	63.880	64.596	63.880	64.596	63.170	62
2025-09-24	64.210	64.210	64.010	64.010	62.597	110
2025-09-23	65.064	65.064	64.382	64.382	62.961	124
2025-09-22	64.520	65.008	64.520	64.720	63.291	119
2025-09-19	65.693	65.750	65.693	65.750	64.299	2
2025-09-18	64.920	65.620	64.920	65.450	64.005	156
2025-09-17	63.030	63.110	63.030	63.110	61.717	5
2025-09-16	64.220	64.220	64.220	64.220	62.802	0
2025-09-15	64.220	64.220	64.220	64.220	62.802	0
2025-09-12	64.185	64.220	64.185	64.220	62.802	20
2025-09-11	63.160	63.160	63.160	63.160	61.766	2
2025-09-10	63.680	63.680	63.680	63.680	62.274	5
2025-09-09	63.873	63.873	63.873	63.873	62.463	393
2025-09-08	64.170	64.170	63.610	64.170	62.754	1
2025-09-05	63.600	64.200	63.600	64.200	62.783	2
2025-09-04	62.811	62.811	62.811	62.811	61.424	0
2025-09-03	62.687	62.811	62.687	62.811	61.424	38
2025-09-02	62.169	62.169	62.140	62.169	60.797	89
2025-09-01	62.680	62.680	62.680	62.680	61.296	0
2025-08-29	62.680	62.680	62.680	62.680	61.296	0
2025-08-28	62.680	62.680	62.680	62.680	60.993	0
2025-08-27	62.680	62.680	62.680	62.680	60.993	11
2025-08-26	62.960	63.030	62.960	63.030	61.334	3
2025-08-22	63.060	63.060	63.060	63.060	61.363	1
2025-08-21	62.490	62.490	62.130	62.130	60.458	2
2025-08-20	62.510	62.810	62.510	62.531	60.848	38
2025-08-19	62.360	62.360	62.360	62.360	60.682	8
2025-08-18	61.760	61.760	61.760	61.760	60.098	1
2025-08-15	62.318	62.980	62.318	62.318	60.641	37

← NewerPage 5 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.