Essent Group Ltd (ESNT) Historical Stock Data

59.49 ↓0.02 (-0.03%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ESNT is up 0.46% a day on average. There have been 19 days where Essent Group Ltd closed green and 11 days where ESNT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2859.1359.51↑$0.38 (0.64%)59.1359.90457.55K
2024-03-2757.7259.04↑$1.32 (2.29%)57.7259.10433.92K
2024-03-2658.3157.59↓$0.72 (-1.23%)57.4558.42556.71K
2024-03-2557.5057.95↑$0.45 (0.78%)57.5058.56354.05K
2024-03-2258.4257.70↓$0.72 (-1.23%)57.5058.60454.52K
2024-03-2158.2158.47↑$0.26 (0.45%)57.7858.67689.98K
2024-03-2055.7858.03↑$2.25 (4.03%)55.7158.55689.25K
2024-03-1954.4855.86↑$1.38 (2.53%)54.4855.89646.32K
2024-03-1855.1754.42↓$0.75 (-1.36%)54.3855.54418.33K
2024-03-1555.0155.33↑$0.32 (0.58%)54.8555.882.10M
2024-03-1455.7555.32↓$0.43 (-0.77%)54.9756.28431.21K
2024-03-1355.6255.88↑$0.26 (0.47%)55.5456.36563.93K
2024-03-1255.2055.66↑$0.46 (0.83%)55.1355.98505.73K
2024-03-1153.6655.65↑$1.99 (3.71%)53.6655.73630.99K
2024-03-0854.4153.96↓$0.45 (-0.83%)53.8854.94401.89K
2024-03-0754.2553.97↓$0.28 (-0.52%)53.7754.86469.68K
2024-03-0653.8353.83↑$0.00 (0.00%)53.5454.54331.32K
2024-03-0553.4253.67↑$0.25 (0.47%)53.1754.12474.41K
2024-03-0453.6253.55↓$0.07 (-0.13%)53.4254.63390.58K
2024-03-0153.4653.57↑$0.11 (0.21%)53.2353.69404K
2024-02-2953.9853.57↓$0.41 (-0.76%)52.8853.98558.18K
2024-02-2852.3153.39↑$1.08 (2.06%)52.3153.82494.53K
2024-02-2752.4952.58↑$0.09 (0.17%)52.1652.73310.25K
2024-02-2652.4552.31↓$0.14 (-0.27%)52.2852.90349.49K
2024-02-2352.3152.88↑$0.57 (1.09%)52.3153.44349.63K
2024-02-2252.6852.31↓$0.37 (-0.70%)51.9952.82529.55K
2024-02-2152.1252.69↑$0.57 (1.09%)51.9352.84451.10K
2024-02-2051.8351.94↑$0.11 (0.21%)51.6952.29569.09K
2024-02-1653.2852.36↓$0.92 (-1.73%)52.3353.41748.28K
2024-02-1552.6053.47↑$0.87 (1.65%)52.3453.51730.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$ESNT We will not sell!

0 Like Report
micmic

$ESNT we need those buyers and volume.

0 Like Report
timetogainmuneh

$ESNT a comeback is always more fun than an all out win!!!!

0 Like Report