S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Essent Group (ESNT)

NYSE

$59.42+$0.48 (+0.82%)

Price as of Jun 23, 2026 4:10 PM EDT

$6.6B
Market Cap
-1.40%
1-Year Change
Insurance - Specialty
Industry

1 Month
-2.45%

Low Price$55.84

High Price$60.41
3 Months
+3.72%

Low Price$55.84

High Price$64.55
1 Year
-1.40%

Low Price$55.69

High Price$66.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	58.81	59.32	58.68	58.93	+0.82%	671,777
06/18/2026	59.23	59.41	57.94	58.45	-1.03%	2,893,442
06/17/2026	59.15	59.62	58.18	59.06	-0.94%	889,469
06/16/2026	58.62	59.63	58.45	59.62	+2.44%	604,057
06/15/2026	58.56	58.90	58.07	58.20	-0.31%	717,861
06/12/2026	58.02	58.83	57.88	58.38	+0.78%	449,948
06/11/2026	59.09	59.09	57.80	57.93	-1.50%	518,251
06/10/2026	58.35	59.16	58.05	58.81	+1.78%	904,101
06/09/2026	57.27	58.19	57.23	57.78	+1.67%	739,334
06/08/2026	57.44	58.01	56.83	56.83	-1.06%	583,361
06/05/2026	57.61	57.93	56.15	57.44	+0.47%	2,483,900
06/04/2026	57.38	57.81	56.62	57.17	+2.38%	784,252
06/03/2026	55.56	56.50	55.34	55.84	-0.62%	1,085,765
06/02/2026	56.64	57.45	56.17	56.19	-0.85%	968,761
06/01/2026	57.21	57.83	56.65	56.67	-1.51%	852,643
06/01/2026	$0.35 Dividend
05/29/2026	57.88	58.44	57.52	57.54	-0.77%	738,177
05/28/2026	58.97	59.21	57.89	57.99	-1.87%	618,586
05/27/2026	60.07	60.38	58.84	59.09	-1.59%	826,981
05/26/2026	60.38	60.69	59.99	60.04	-0.61%	551,031
05/22/2026	61.29	61.63	60.30	60.41	-1.81%	465,808
05/21/2026	61.17	61.63	60.43	61.53	-0.24%	651,521
05/20/2026	60.61	61.73	60.30	61.67	+1.99%	546,986
05/19/2026	61.62	61.63	60.21	60.47	-1.98%	641,851
05/18/2026	60.53	61.83	60.50	61.69	+2.75%	432,002
05/15/2026	60.12	60.35	59.29	60.04	+0.43%	784,538
05/14/2026	60.10	60.56	59.40	59.79	+0.35%	567,987
05/13/2026	59.96	60.29	59.09	59.58	-1.53%	728,766
05/12/2026	61.18	61.27	59.78	60.50	-0.98%	723,335
05/11/2026	63.00	63.00	60.38	61.10	-2.63%	912,424
05/08/2026	63.06	63.39	61.63	62.75	+2.52%	655,714
05/08/2026	$1.82 Earnings
05/07/2026	60.64	61.73	60.34	61.21	+0.28%	988,209
05/06/2026	60.02	61.26	60.02	61.04	+2.06%	1,260,639
05/05/2026	59.82	60.53	59.53	59.81	+0.07%	673,735
05/04/2026	59.20	60.38	59.20	59.77	+0.17%	695,669
05/01/2026	60.52	60.86	58.92	59.67	-0.81%	790,647
04/30/2026	63.02	63.08	60.10	60.15	-5.38%	1,164,950
04/29/2026	63.65	64.56	63.22	63.57	-0.51%	665,704
04/28/2026	64.62	64.81	63.66	63.90	-0.03%	509,871
04/27/2026	63.17	64.27	63.17	63.92	+1.08%	486,144
04/24/2026	63.92	64.15	62.93	63.24	-1.44%	706,718
04/23/2026	63.09	64.44	62.70	64.16	+2.22%	545,003
04/22/2026	62.69	63.01	62.42	62.77	-0.03%	441,360
04/21/2026	62.79	63.32	62.16	62.79	+0.80%	746,724
04/20/2026	61.68	62.78	61.68	62.29	+1.00%	608,050
04/17/2026	61.03	62.62	61.03	61.67	+1.92%	740,783
04/16/2026	60.45	61.33	60.27	60.51	+0.12%	443,704
04/15/2026	60.44	60.82	59.90	60.44	-0.15%	524,940
04/14/2026	60.45	60.79	60.14	60.53	-0.26%	361,937
04/13/2026	60.03	60.70	59.70	60.69	+0.91%	538,366
04/10/2026	61.00	61.29	59.98	60.14	-1.66%	481,958
04/09/2026	60.46	61.59	60.46	61.16	+0.62%	567,982
04/08/2026	60.06	60.90	59.90	60.78	+2.00%	755,849
04/07/2026	59.12	59.88	59.12	59.59	+0.49%	517,671
04/06/2026	58.25	59.39	58.20	59.30	+0.85%	456,302
04/02/2026	57.74	58.85	57.65	58.80	+1.56%	451,153
04/01/2026	57.88	58.33	57.62	57.90	-0.33%	446,774
03/31/2026	58.43	58.43	57.44	58.09	+0.41%	596,384
03/30/2026	57.75	58.22	57.32	57.85	+0.80%	684,494
03/27/2026	57.92	58.04	57.32	57.39	-1.45%	541,543
03/26/2026	57.39	58.42	57.39	58.24	+1.10%	519,191
03/25/2026	57.53	57.70	56.39	57.60	+0.94%	574,208
03/24/2026	56.84	57.68	56.84	57.06	-0.45%	596,783
03/23/2026	57.97	58.33	57.16	57.32	+0.89%	1,146,134
03/20/2026	57.52	57.52	56.55	56.81	-1.23%	1,864,888
03/19/2026	57.29	58.03	56.74	57.52	-0.10%	809,085
03/18/2026	57.58	58.29	57.30	57.58	-0.91%	742,721
03/17/2026	58.14	58.42	57.83	58.11	+0.90%	762,738
03/16/2026	58.13	58.65	57.55	57.59	-0.26%	600,464
03/13/2026	57.44	58.10	57.24	57.74	+1.31%	659,653
03/13/2026	$0.35 Dividend
03/12/2026	56.06	57.05	56.04	56.99	+0.23%	804,109
03/11/2026	57.55	57.94	56.56	56.86	-1.30%	1,045,937
03/10/2026	58.28	58.61	57.55	57.62	-1.64%	863,508
03/09/2026	58.20	58.86	57.59	58.57	+0.30%	489,122
03/06/2026	58.00	58.78	57.00	58.40	-0.67%	776,041
03/05/2026	59.07	59.36	58.67	58.79	-1.33%	749,363
03/04/2026	59.33	60.05	58.94	59.58	+0.20%	588,862
03/03/2026	59.82	60.08	58.81	59.46	-1.86%	657,197
03/02/2026	59.21	60.95	59.21	60.59	+0.81%	553,403
02/27/2026	60.47	60.56	59.94	60.11	-0.69%	1,050,346
02/26/2026	60.16	60.73	59.78	60.52	+1.34%	592,035
02/25/2026	59.14	59.79	58.67	59.72	+1.46%	735,300
02/24/2026	58.30	59.21	58.08	58.86	+0.74%	926,740
02/23/2026	59.57	59.76	58.09	58.43	-2.02%	821,373
02/20/2026	60.09	60.18	59.07	59.63	+0.23%	1,151,878
02/19/2026	60.42	60.64	58.70	59.49	-1.68%	1,089,936
02/18/2026	61.67	62.17	60.43	60.51	-1.51%	1,138,178
02/17/2026	60.87	61.88	60.44	61.44	+1.25%	1,233,914
02/13/2026	61.73	63.02	59.64	60.68	-6.43%	1,506,439
02/13/2026	$1.60 Earnings
02/12/2026	65.13	65.27	64.25	64.85	+0.20%	739,888
02/11/2026	63.82	65.11	63.64	64.72	+1.98%	466,476
02/10/2026	63.06	63.72	62.93	63.46	+0.47%	344,221
02/09/2026	64.33	64.34	63.07	63.17	-2.05%	373,903
02/06/2026	64.70	65.56	64.44	64.49	+0.08%	859,161
02/05/2026	63.92	64.70	63.43	64.44	+1.62%	647,249
02/04/2026	62.39	64.22	62.39	63.41	+1.81%	542,961
02/03/2026	61.80	62.65	60.18	62.29	-1.00%	670,665