Essent Group Ltd (ESNT) Historical Stock Data
53.98 ↑0.12 (0.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESNT is up 0.00% a day on average. There have been 17 days where Essent Group Ltd closed green and 13 days where ESNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53.86 | 53.98 | ↑$0.12 (0.22%) | 53.78 | 54.18 | 499.92K |
| 2024-04-25 | 53.83 | 53.86 | ↑$0.03 (0.06%) | 53.14 | 54.00 | 410.52K |
| 2024-04-24 | 53.85 | 54.17 | ↑$0.32 (0.59%) | 53.66 | 54.25 | 540.41K |
| 2024-04-23 | 53.92 | 54.15 | ↑$0.23 (0.43%) | 53.51 | 54.44 | 715.84K |
| 2024-04-22 | 53.80 | 53.91 | ↑$0.11 (0.20%) | 53.23 | 54.13 | 345.94K |
| 2024-04-19 | 52.69 | 53.46 | ↑$0.77 (1.46%) | 52.69 | 53.49 | 534.60K |
| 2024-04-18 | 52.42 | 52.67 | ↑$0.25 (0.48%) | 52.42 | 53.13 | 393.19K |
| 2024-04-17 | 53.09 | 52.33 | ↓$0.76 (-1.43%) | 52.33 | 53.21 | 337.70K |
| 2024-04-16 | 52.89 | 52.67 | ↓$0.22 (-0.42%) | 52.31 | 52.97 | 355.22K |
| 2024-04-15 | 53.95 | 53.28 | ↓$0.67 (-1.24%) | 52.84 | 54.21 | 412.48K |
| 2024-04-12 | 53.47 | 53.66 | ↑$0.19 (0.36%) | 53.33 | 53.90 | 334.56K |
| 2024-04-11 | 54.11 | 54.03 | ↓$0.08 (-0.15%) | 53.72 | 54.28 | 536.75K |
| 2024-04-10 | 55.37 | 54.09 | ↓$1.28 (-2.31%) | 53.57 | 55.37 | 556.72K |
| 2024-04-09 | 56.86 | 56.22 | ↓$0.64 (-1.13%) | 56.17 | 57.05 | 393.35K |
| 2024-04-08 | 56.99 | 56.81 | ↓$0.18 (-0.32%) | 56.68 | 57.18 | 304.98K |
| 2024-04-05 | 56.79 | 56.73 | ↓$0.06 (-0.11%) | 56.48 | 57.30 | 349.43K |
| 2024-04-04 | 58.88 | 56.45 | ↓$2.43 (-4.13%) | 56.33 | 58.88 | 483.57K |
| 2024-04-03 | 57.80 | 58.18 | ↑$0.38 (0.66%) | 57.33 | 58.73 | 560.66K |
| 2024-04-02 | 58.38 | 58.54 | ↑$0.16 (0.27%) | 58.00 | 59.09 | 549.02K |
| 2024-04-01 | 59.37 | 58.87 | ↓$0.50 (-0.84%) | 58.53 | 59.51 | 503.20K |
| 2024-03-28 | 59.13 | 59.51 | ↑$0.38 (0.64%) | 59.13 | 59.90 | 457.55K |
| 2024-03-27 | 57.72 | 59.04 | ↑$1.32 (2.29%) | 57.72 | 59.10 | 433.92K |
| 2024-03-26 | 58.31 | 57.59 | ↓$0.72 (-1.23%) | 57.45 | 58.42 | 556.71K |
| 2024-03-25 | 57.50 | 57.95 | ↑$0.45 (0.78%) | 57.50 | 58.56 | 354.05K |
| 2024-03-22 | 58.42 | 57.70 | ↓$0.72 (-1.23%) | 57.50 | 58.60 | 454.52K |
| 2024-03-21 | 58.21 | 58.47 | ↑$0.26 (0.45%) | 57.78 | 58.67 | 689.98K |
| 2024-03-20 | 55.78 | 58.03 | ↑$2.25 (4.03%) | 55.71 | 58.55 | 689.25K |
| 2024-03-19 | 54.48 | 55.86 | ↑$1.38 (2.53%) | 54.48 | 55.89 | 646.32K |
| 2024-03-18 | 55.17 | 54.42 | ↓$0.75 (-1.36%) | 54.38 | 55.54 | 418.33K |
| 2024-03-15 | 55.01 | 55.33 | ↑$0.32 (0.58%) | 54.85 | 55.88 | 2.10M |
Create an account or log in to view more rows.
$ESNT is it Monday yet???
$ESNT News Plz.....
$ESNT the end is near
$ESNT time will come
$ESNT We will not sell!
$ESNT Futes looking great
$ESNT Starting a small position
$ESNT Rug pull soon?
$ESNT we need those buyers and volume.
$ESNT a comeback is always more fun than an all out win!!!!