Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	62.452	62.460	62.452	62.460	60.779	44
2025-08-13	62.030	62.030	62.030	62.030	60.361	25
2025-08-12	60.860	60.860	60.860	60.860	59.222	0
2025-08-11	60.860	60.860	60.860	60.860	59.222	1
2025-08-08	59.350	59.350	57.311	59.244	57.650	55
2025-08-07	57.942	57.942	57.889	57.889	56.332	26
2025-08-06	57.751	57.920	57.751	57.920	56.361	46
2025-08-05	57.292	57.292	57.114	57.114	55.577	139
2025-08-04	56.240	56.240	56.240	56.240	54.727	0
2025-08-01	56.240	56.240	56.240	56.240	54.727	0
2025-07-31	56.165	56.240	56.165	56.240	54.727	159
2025-07-30	56.745	56.745	56.645	56.645	55.121	241
2025-07-29	56.745	56.950	56.690	56.721	55.195	281
2025-07-28	56.080	56.080	55.975	55.975	54.469	10
2025-07-25	56.621	56.621	56.621	56.621	55.097	40
2025-07-24	56.852	56.852	56.852	56.852	55.322	107
2025-07-23	55.700	55.700	55.700	55.700	54.201	0
2025-07-22	55.700	55.700	55.700	55.700	54.201	0
2025-07-21	55.700	55.700	55.700	55.700	54.201	1
2025-07-18	56.038	56.038	56.038	56.038	54.530	14
2025-07-17	55.905	55.905	55.905	55.905	54.401	0
2025-07-16	56.240	56.240	55.905	55.905	54.401	40
2025-07-15	56.010	56.290	56.010	56.136	54.625	3,046
2025-07-14	55.820	55.820	55.820	55.820	54.318	0
2025-07-11	56.440	56.440	56.170	56.220	54.707	17
2025-07-10	57.307	57.307	57.307	57.307	55.765	26
2025-07-09	59.990	59.990	59.990	59.990	58.376	1
2025-07-08	59.945	60.180	59.690	60.180	58.561	36
2025-07-07	60.222	60.222	60.222	60.222	58.601	5
2025-07-04	61.640	61.640	61.640	61.640	59.981	0
2025-07-03	61.620	61.780	61.620	61.640	59.981	7
2025-07-02	61.030	61.030	61.030	61.030	59.387	39
2025-07-01	60.935	61.305	60.480	61.305	59.655	171
2025-06-30	60.540	60.540	60.423	60.423	58.797	525
2025-06-27	60.514	60.660	60.514	60.660	59.028	167
2025-06-26	60.730	60.805	60.278	60.300	58.678	151
2025-06-25	60.440	60.440	60.440	60.440	58.814	17
2025-06-24	61.463	61.463	61.463	61.463	59.809	119
2025-06-23	59.950	59.950	59.650	59.947	58.334	139
2025-06-20	59.021	59.021	58.985	58.985	57.398	203
2025-06-19	58.810	58.810	58.810	58.810	57.227	0
2025-06-18	58.810	58.810	58.810	58.810	57.227	3
2025-06-17	58.500	58.500	58.330	58.330	56.760	6
2025-06-16	58.590	58.590	58.590	58.590	57.013	1
2025-06-13	58.290	59.221	58.290	58.894	57.309	58
2025-06-12	58.583	58.583	58.583	58.583	57.006	53
2025-06-11	58.515	58.820	58.515	58.570	56.994	123
2025-06-10	57.970	57.970	57.970	57.970	56.410	0
2025-06-09	57.479	57.479	57.479	57.479	55.932	1
2025-06-06	57.410	57.410	57.410	57.410	55.865	52
2025-06-05	57.090	57.090	57.090	57.090	55.554	0
2025-06-04	58.050	58.050	57.740	57.740	56.186	5
2025-06-03	57.830	57.830	57.830	57.830	56.274	6
2025-06-02	57.390	57.490	57.200	57.200	55.661	2
2025-05-30	57.681	57.681	57.644	57.644	56.093	72
2025-05-29	58.320	58.320	58.320	58.320	56.449	0
2025-05-28	58.320	58.320	58.320	58.320	56.449	563
2025-05-27	57.500	57.500	57.500	57.500	55.655	0
2025-05-23	57.500	57.500	57.500	57.500	55.655	22
2025-05-22	57.524	57.524	57.505	57.505	55.660	38

← NewerPage 6 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.