Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.990	55.990	55.990	55.990	53.883	0
2025-02-20	55.990	56.000	55.990	55.990	53.883	1
2025-02-19	55.720	55.720	55.720	55.720	53.623	0
2025-02-18	56.520	56.740	56.020	56.520	54.393	21
2025-02-17	57.030	57.030	57.030	57.030	54.884	0
2025-02-14	57.690	57.730	57.030	57.030	54.884	15
2025-02-13	57.720	57.830	57.720	57.830	55.654	215
2025-02-12	57.960	57.960	56.960	56.960	54.816	74
2025-02-11	58.154	58.180	58.030	58.086	55.900	50
2025-02-10	58.216	58.216	58.216	58.216	56.025	13
2025-02-07	58.710	58.890	58.506	58.506	56.305	395
2025-02-06	59.270	59.270	59.270	59.270	57.040	3
2025-02-05	58.550	58.550	58.340	58.340	56.145	4
2025-02-04	57.405	58.030	57.405	58.030	55.846	334
2025-02-03	57.432	57.432	57.210	57.432	55.271	201
2025-01-31	58.810	58.810	58.810	58.810	56.597	0
2025-01-30	58.810	58.810	58.810	58.810	56.597	0
2025-01-29	59.040	59.040	59.040	59.040	56.818	0
2025-01-28	58.970	59.560	58.970	59.040	56.818	8
2025-01-27	58.370	58.370	58.370	58.370	56.173	2
2025-01-24	57.560	57.780	57.130	57.780	55.606	251
2025-01-23	57.173	58.105	57.173	58.105	55.918	257
2025-01-22	57.549	57.820	57.170	57.170	55.019	214
2025-01-21	57.670	58.207	57.670	57.785	55.610	226
2025-01-20	57.791	57.791	57.791	57.791	55.616	0
2025-01-17	57.410	58.050	57.410	57.791	55.616	87
2025-01-16	57.490	57.490	57.490	57.490	55.327	1
2025-01-15	57.740	57.740	57.180	57.190	55.038	3
2025-01-14	55.780	56.440	55.780	56.440	54.316	1
2025-01-13	53.860	54.890	53.860	54.890	52.824	2
2025-01-10	53.640	53.940	53.640	53.940	51.910	1
2025-01-09	53.750	53.750	53.750	53.750	51.727	0
2025-01-08	53.750	53.750	53.750	53.750	51.727	0
2025-01-07	54.155	54.155	54.155	54.155	52.117	0
2025-01-06	54.440	55.420	54.150	54.155	52.117	305
2025-01-03	54.710	55.020	54.710	54.770	52.709	106
2025-01-02	54.570	55.000	54.265	54.265	52.223	472
2024-12-31	54.630	54.735	54.630	54.735	52.675	3
2024-12-30	53.610	53.990	53.530	53.530	51.516	194
2024-12-27	53.960	54.560	53.960	54.070	52.035	3
2024-12-24	53.040	53.690	53.040	53.690	51.670	0
2024-12-23	53.400	53.400	53.050	53.300	51.294	2
2024-12-20	52.360	53.490	52.360	53.490	51.477	1
2024-12-19	53.150	53.650	52.710	52.930	50.938	560
2024-12-18	54.300	55.220	54.300	54.850	52.786	2
2024-12-17	54.910	55.090	54.910	54.980	52.911	7
2024-12-16	55.620	55.810	55.100	55.810	53.710	90
2024-12-13	55.494	55.494	54.850	54.850	52.786	148
2024-12-12	55.670	55.810	55.522	55.810	53.710	41
2024-12-11	55.170	55.510	55.170	55.420	53.334	166
2024-12-10	54.401	54.978	54.290	54.978	52.909	885
2024-12-09	55.180	56.320	54.700	54.760	52.699	86
2024-12-06	56.800	56.800	56.150	56.150	54.037	139
2024-12-05	56.403	56.580	56.010	56.570	54.441	461
2024-12-04	56.990	56.990	56.270	56.300	54.181	41
2024-12-03	57.370	57.370	56.830	56.830	54.691	130
2024-12-02	57.200	57.780	57.200	57.780	55.606	650
2024-11-29	57.610	58.240	57.610	57.830	55.384	22
2024-11-28	58.010	58.010	58.010	58.010	55.557	0
2024-11-27	57.820	58.440	57.820	58.010	55.557	153

← NewerPage 8 of 21 · 1,252 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.