Essent Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	57.532	57.860	57.516	57.860	55.413	449
2024-11-25	56.860	57.951	56.860	57.951	55.500	41
2024-11-22	56.000	56.720	56.000	56.568	54.176	125
2024-11-21	55.710	56.020	55.710	56.020	53.651	120
2024-11-20	55.790	55.790	55.340	55.340	53.000	2
2024-11-19	55.220	55.920	55.220	55.920	53.555	84
2024-11-18	55.960	56.120	55.490	56.120	53.747	75
2024-11-15	55.680	56.230	55.680	56.133	53.759	40
2024-11-14	56.700	56.962	55.720	55.720	53.364	79
2024-11-13	57.450	57.450	57.000	57.370	54.944	133
2024-11-12	56.310	56.310	55.510	56.310	53.929	1
2024-11-11	55.280	55.970	55.280	55.660	53.306	7
2024-11-08	55.178	55.623	55.155	55.335	52.995	270
2024-11-07	55.827	55.827	55.298	55.298	52.959	119
2024-11-06	55.172	55.510	54.806	55.405	53.062	320
2024-11-05	53.460	53.940	53.420	53.420	51.161	145
2024-11-04	54.110	54.966	53.750	54.510	52.205	794
2024-11-01	58.490	58.490	53.670	53.720	51.448	661
2024-10-31	60.292	60.596	60.292	60.596	58.034	36
2024-10-30	61.210	61.340	61.210	61.270	58.679	21
2024-10-29	60.340	61.030	60.340	60.910	58.334	11
2024-10-28	61.250	61.510	60.750	61.230	58.641	71
2024-10-25	61.670	61.670	60.790	60.790	58.219	29
2024-10-24	61.640	61.830	61.640	61.830	59.215	7
2024-10-23	62.000	62.000	62.000	62.000	59.378	0
2024-10-22	62.000	62.000	62.000	62.000	59.378	1
2024-10-21	63.710	63.710	62.820	62.820	60.163	2
2024-10-18	64.620	64.620	64.360	64.360	61.638	6
2024-10-17	64.540	64.540	64.370	64.490	61.763	6
2024-10-16	64.490	64.490	64.295	64.360	61.638	14
2024-10-15	63.750	64.220	63.750	64.220	61.504	3
2024-10-14	62.870	63.310	62.870	63.310	60.633	3
2024-10-11	63.350	63.350	63.350	63.350	60.671	0
2024-10-10	62.910	62.910	62.380	62.570	59.924	3
2024-10-09	63.340	63.770	62.840	63.770	61.073	2
2024-10-08	63.090	63.360	63.000	63.340	60.661	1,424
2024-10-07	63.910	63.910	63.400	63.550	60.862	11
2024-10-04	63.660	64.150	63.660	64.150	61.437	4
2024-10-03	63.080	63.280	63.080	63.280	60.604	0
2024-10-02	63.200	64.930	63.200	63.590	60.901	30
2024-10-01	63.430	63.850	63.311	63.850	61.150	1
2024-09-30	63.870	64.440	63.790	64.270	61.552	7
2024-09-27	64.610	64.790	64.230	64.260	61.542	157
2024-09-26	63.500	63.500	63.480	63.480	60.795	0
2024-09-25	63.290	63.300	62.600	63.300	60.623	3
2024-09-24	63.870	63.870	63.870	63.870	61.169	0
2024-09-23	63.270	63.820	63.270	63.820	61.121	1
2024-09-20	64.240	64.240	63.630	64.040	61.332	15
2024-09-19	64.850	64.850	64.160	64.160	61.447	4
2024-09-18	63.940	63.940	63.880	63.880	61.178	4
2024-09-17	63.620	63.840	63.620	63.840	61.140	3
2024-09-16	64.240	64.518	63.980	64.490	61.763	24
2024-09-13	63.040	63.040	63.040	63.040	60.374	8
2024-09-12	62.230	62.230	62.230	62.230	59.598	2
2024-09-11	62.160	62.160	60.930	60.930	58.353	2
2024-09-10	62.270	62.440	61.990	61.990	59.368	1
2024-09-09	62.460	63.100	61.960	63.100	60.431	7
2024-09-06	63.680	63.680	62.920	62.920	60.259	5
2024-09-05	63.100	63.100	63.100	63.100	60.431	2
2024-09-04	63.230	63.230	63.230	63.230	60.556	0

← NewerPage 9 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.