Essent Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.210 | 66.210 | 65.260 | 65.303 | 65.303 | 170 |
| 2026-10-19 | 65.000 | 65.000 | 63.850 | 64.930 | 64.930 | 4 |
| 2026-10-16 | 64.390 | 64.390 | 64.290 | 64.290 | 64.290 | 2 |
| 2026-10-15 | 62.510 | 64.268 | 62.510 | 63.550 | 63.550 | 884 |
| 2026-10-14 | 61.250 | 61.771 | 61.250 | 61.770 | 61.770 | 159 |
| 2026-10-12 | 61.960 | 63.000 | 61.700 | 61.940 | 61.940 | 15 |
| 2026-10-09 | 64.210 | 64.210 | 62.760 | 62.780 | 62.780 | 1 |
| 2026-10-08 | 62.082 | 62.082 | 62.042 | 62.042 | 62.042 | 1,675 |
| 2026-10-07 | 61.240 | 61.240 | 61.240 | 61.240 | 61.240 | 0 |
| 2026-10-06 | 61.780 | 61.780 | 61.480 | 61.480 | 61.480 | 0 |
| 2026-10-05 | 60.010 | 61.498 | 60.010 | 61.470 | 61.470 | 120 |
| 2026-10-02 | 58.800 | 60.104 | 58.800 | 60.104 | 60.104 | 311 |
| 2026-10-01 | 58.290 | 59.070 | 58.290 | 59.060 | 59.060 | 4 |
| 2026-09-30 | 62.270 | 62.270 | 60.370 | 60.370 | 60.370 | 5 |
| 2026-09-29 | 64.510 | 64.510 | 64.510 | 64.510 | 64.510 | 2 |
| 2026-09-28 | 64.170 | 64.170 | 63.460 | 63.730 | 63.730 | 2 |
| 2026-09-25 | 63.501 | 63.501 | 63.501 | 63.501 | 63.501 | 4 |
| 2026-09-24 | 66.210 | 66.210 | 65.205 | 65.205 | 65.205 | 5 |
| 2026-09-23 | 65.690 | 65.690 | 65.160 | 65.455 | 65.455 | 9 |
| 2026-09-22 | 66.470 | 67.120 | 66.470 | 66.805 | 66.805 | 177 |
| 2026-09-21 | 68.060 | 68.060 | 67.230 | 67.230 | 67.230 | 2 |
| 2026-09-18 | 67.310 | 67.310 | 67.300 | 67.300 | 67.300 | 3 |
| 2026-09-17 | 67.661 | 68.100 | 67.661 | 68.100 | 68.100 | 102 |
| 2026-09-16 | 68.220 | 68.344 | 68.220 | 68.344 | 68.344 | 1 |
| 2026-09-15 | 66.388 | 66.388 | 66.388 | 66.388 | 66.388 | 129 |
| 2026-09-14 | 68.720 | 69.200 | 68.440 | 69.019 | 69.019 | 686 |
| 2026-09-11 | 69.040 | 69.400 | 69.040 | 69.400 | 69.400 | 5 |
| 2026-09-10 | 69.300 | 69.300 | 67.897 | 67.897 | 67.897 | 6 |
| 2026-09-09 | 68.380 | 68.380 | 67.893 | 68.300 | 68.300 | 580 |
| 2026-09-08 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 1 |
| 2026-09-04 | 69.110 | 69.110 | 69.110 | 69.110 | 69.110 | 1 |
| 2026-09-03 | 70.000 | 70.000 | 68.510 | 69.900 | 69.900 | 1,278 |
| 2026-09-02 | 68.532 | 69.370 | 68.532 | 69.090 | 69.090 | 409 |
| 2026-09-01 | 68.340 | 68.650 | 67.500 | 68.110 | 68.110 | 13 |
| 2026-08-31 | 69.110 | 69.680 | 66.130 | 67.930 | 67.930 | 15 |
| 2026-08-28 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-27 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-26 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-25 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-24 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-21 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-20 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-19 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-18 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-17 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-14 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-13 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-12 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-11 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-10 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-07 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-06 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-05 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-04 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-08-03 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-07-31 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-07-30 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-07-29 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-07-28 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
| 2026-07-27 | 66.570 | 66.570 | 66.570 | 66.570 | 66.220 | 0 |
Page 1 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.