Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	58.870	58.870	57.560	57.560	55.713	105
2025-05-20	59.635	59.635	59.635	59.635	57.722	5
2025-05-19	59.293	59.650	59.293	59.650	57.736	147
2025-05-16	58.780	59.679	58.780	59.679	57.764	158
2025-05-15	59.260	59.260	58.200	58.900	57.010	46
2025-05-14	59.595	59.595	59.595	59.595	57.683	0
2025-05-13	59.755	59.755	59.595	59.595	57.683	139
2025-05-12	58.788	58.788	58.788	58.788	56.902	0
2025-05-09	59.336	59.368	58.676	58.788	56.902	311
2025-05-08	58.765	58.888	58.759	58.788	56.902	135
2025-05-07	58.625	58.625	58.625	58.625	56.744	37
2025-05-06	58.271	58.322	58.189	58.230	56.362	335
2025-05-02	58.156	58.156	57.759	57.944	56.085	204
2025-05-01	56.459	57.044	56.436	57.044	55.214	300
2025-04-30	56.855	56.855	56.855	56.855	55.031	3
2025-04-29	55.998	56.007	55.998	56.007	54.210	27
2025-04-28	55.530	56.036	55.180	55.820	54.029	174
2025-04-25	55.420	55.420	55.420	55.420	53.642	17
2025-04-24	54.790	54.790	54.790	54.790	53.032	0
2025-04-23	54.790	54.790	54.790	54.790	53.032	0
2025-04-22	54.020	54.790	54.020	54.790	53.032	2
2025-04-17	55.214	55.300	55.060	55.300	53.526	92
2025-04-16	56.058	56.058	55.910	55.910	54.116	151
2025-04-15	55.690	55.690	55.690	55.690	53.903	0
2025-04-14	55.690	55.690	55.690	55.690	53.903	4
2025-04-11	53.161	53.313	53.161	53.313	51.602	297
2025-04-10	53.761	53.761	53.760	53.760	52.035	100
2025-04-09	52.973	52.973	52.257	52.257	50.580	77
2025-04-08	54.556	54.640	53.615	53.615	51.895	325
2025-04-07	53.470	53.470	52.910	52.910	51.213	4
2025-04-04	54.865	54.865	54.612	54.612	52.860	187
2025-04-03	57.795	57.950	56.803	56.898	55.072	107
2025-04-02	58.169	58.619	58.029	58.568	56.689	322
2025-04-01	57.727	58.192	57.310	58.192	56.325	728
2025-03-31	57.580	57.850	57.222	57.850	55.994	246
2025-03-28	58.380	58.380	57.813	57.813	55.958	103
2025-03-27	57.275	57.275	57.275	57.275	55.437	0
2025-03-26	57.275	57.275	57.275	57.275	55.437	0
2025-03-25	57.057	57.275	56.902	57.275	55.437	203
2025-03-24	55.570	56.610	55.570	56.480	54.668	70
2025-03-21	56.066	56.066	55.241	55.241	53.469	153
2025-03-20	55.965	55.965	55.953	55.953	54.158	80
2025-03-19	55.940	55.940	55.224	55.224	53.453	262
2025-03-18	55.050	55.050	55.050	55.050	53.284	9
2025-03-17	54.230	54.540	54.230	54.540	52.790	5
2025-03-14	53.970	54.230	53.970	54.230	52.490	2
2025-03-13	54.110	54.110	54.050	54.070	52.035	12
2025-03-12	53.966	53.966	53.740	53.740	51.718	36
2025-03-11	55.668	55.668	54.450	54.450	52.401	590
2025-03-10	57.110	57.110	56.624	56.930	54.788	148
2025-03-07	55.985	56.084	55.610	55.780	53.681	1,565
2025-03-06	55.587	55.727	55.370	55.410	53.325	231
2025-03-05	56.010	56.290	56.010	56.290	54.172	0
2025-03-04	57.001	57.040	56.136	56.136	54.023	81
2025-03-03	57.660	57.989	57.660	57.989	55.807	134
2025-02-28	57.681	57.681	57.240	57.240	55.086	148
2025-02-27	56.813	57.010	56.190	56.753	54.618	398
2025-02-26	56.845	56.850	56.190	56.250	54.133	191
2025-02-25	56.925	56.945	56.527	56.570	54.441	388
2025-02-24	56.210	56.920	56.210	56.737	54.602	230

← NewerPage 7 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.