Essent Group Ltd (ESNT) Historical Stock Data
65.86 ↑0.04 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESNT is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 65.71 | 65.86 | ↑$0.15 (0.23%) | 65.50 | 66.03 | 250.56K |
| 2025-12-24 | 65.67 | 65.82 | ↑$0.15 (0.23%) | 65.57 | 66.09 | 176.45K |
| 2025-12-23 | 65.97 | 65.81 | ↓$0.16 (-0.24%) | 65.50 | 66.22 | 430.42K |
| 2025-12-22 | 66.17 | 65.87 | ↓$0.30 (-0.45%) | 65.64 | 66.39 | 566.65K |
| 2025-12-19 | 66.40 | 66.26 | ↓$0.14 (-0.21%) | 65.89 | 66.87 | 2.95M |
| 2025-12-18 | 66.42 | 66.82 | ↑$0.40 (0.60%) | 65.95 | 67.09 | 568.18K |
| 2025-12-17 | 65.06 | 66.20 | ↑$1.14 (1.75%) | 64.73 | 66.60 | 699.78K |
| 2025-12-16 | 65.58 | 65.14 | ↓$0.44 (-0.67%) | 64.80 | 65.69 | 824.11K |
| 2025-12-15 | 64.70 | 65.24 | ↑$0.54 (0.83%) | 64.33 | 65.58 | 757.84K |
| 2025-12-12 | 64.72 | 64.37 | ↓$0.35 (-0.54%) | 64.02 | 64.79 | 658.63K |
| 2025-12-11 | 63.75 | 64.48 | ↑$0.73 (1.15%) | 63.32 | 64.51 | 810.14K |
| 2025-12-10 | 61.75 | 63.40 | ↑$1.65 (2.67%) | 61.72 | 63.84 | 721.03K |
| 2025-12-09 | 62.02 | 61.66 | ↓$0.36 (-0.58%) | 61.41 | 62.60 | 474.62K |
| 2025-12-08 | 61.66 | 61.66 | ↑$0.00 (0.00%) | 61.25 | 62.28 | 647.23K |
| 2025-12-05 | 61.29 | 61.85 | ↑$0.56 (0.91%) | 61.29 | 62.35 | 476.15K |
| 2025-12-04 | 61.48 | 61.55 | ↑$0.07 (0.11%) | 61.17 | 61.85 | 477.59K |
| 2025-12-03 | 62.17 | 61.88 | ↓$0.29 (-0.47%) | 61.59 | 62.85 | 498.40K |
| 2025-12-02 | 63.14 | 62.06 | ↓$1.08 (-1.71%) | 62.03 | 63.14 | 496.63K |
| 2025-12-01 | 62.35 | 62.83 | ↑$0.48 (0.77%) | 62.12 | 62.84 | 677.20K |
| 2025-11-28 | 62.99 | 62.76 | ↓$0.23 (-0.37%) | 62.57 | 63.23 | 338.54K |
| 2025-11-26 | 63.06 | 62.99 | ↓$0.07 (-0.11%) | 62.99 | 63.54 | 542.91K |
| 2025-11-25 | 62.98 | 63.06 | ↑$0.08 (0.13%) | 62.95 | 63.77 | 521.31K |
| 2025-11-24 | 62.30 | 62.49 | ↑$0.19 (0.30%) | 62.26 | 62.89 | 578.11K |
| 2025-11-21 | 62.13 | 62.50 | ↑$0.37 (0.60%) | 61.94 | 63.22 | 871.18K |
| 2025-11-20 | 61.35 | 61.61 | ↑$0.26 (0.42%) | 61.20 | 62.61 | 741.83K |
| 2025-11-19 | 61.15 | 61.09 | ↓$0.06 (-0.10%) | 60.93 | 61.61 | 538.29K |
| 2025-11-18 | 60.28 | 60.91 | ↑$0.63 (1.05%) | 60.08 | 61.08 | 488.85K |
| 2025-11-17 | 61.42 | 60.17 | ↓$1.25 (-2.04%) | 60.12 | 61.50 | 570.65K |
| 2025-11-14 | 61.40 | 61.42 | ↑$0.02 (0.03%) | 60.64 | 61.61 | 729.94K |
| 2025-11-13 | 61.52 | 61.20 | ↓$0.32 (-0.52%) | 61.01 | 61.90 | 638.25K |
Create an account or log in to view more rows.
$ESNT The United States stock market is going to crash.
$ESNT Holding
$ESNT warming up
$ESNT no pain no gain
$ESNT Here we go!!!
$ESNT longer we hold
more pressure on the shorts
$ESNT LFFGG
$ESNT Pamp it higher...
$ESNT hold and buy… go green go!!!
$ESNT only getting stronger