Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ESNT Stock Alerts
$56.83
+0.18 (+0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Essent Group Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
+6.38%
3 Month
Performance
+8.54%
6 Month
Performance
+17.44%
Year-To-Date
Performance
+7.76%
1 Year
Performance
+27.05%
Receive ESNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

ESNT Stock Chart for Sunday, May, 19, 2024

ESNT Chart by TradingView

Essent Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$56.65$56.83
+0.32%		$57.11$56.29333,916 shs$6.06 billion
05/16/2024$56.44$56.65
+0.37%		$56.77$56.21343,486 shs$6.04 billion
05/15/2024$56.17$56.44
+0.48%		$56.65$56.22337,371 shs$6.02 billion
05/14/2024$56.35$56.17
-0.32%		$56.61$55.65516,384 shs$5.99 billion
05/13/2024$56.73$56.35
-0.67%		$57.10$56.16290,006 shs$6.01 billion
05/10/2024$56.53$56.73
+0.35%		$56.85$56.42499,448 shs$6.06 billion
05/09/2024$56.01$56.53
+0.93%		$56.70$55.88537,859 shs$6.04 billion
05/08/2024$56.41$56.01
-0.71%		$56.49$55.91651,367 shs$5.99 billion
05/07/2024$55.78$56.41
+1.14%		$56.83$56.03801,394 shs$6.03 billion
05/06/2024$54.54$55.78
+2.26%		$55.79$54.90644,346 shs$5.96 billion
05/03/2024$54.27$54.54
+0.50%		$55.05$53.05532,160 shs$5.83 billion
05/02/2024$53.59$54.27
+1.27%		$54.41$53.25792,304 shs$5.80 billion
05/01/2024$52.92$53.59
+1.27%		$53.93$53.031.07 million shs$5.73 billion
04/30/2024$53.65$52.92
-1.36%		$53.73$52.86509,952 shs$5.66 billion
04/29/2024$53.98$53.65
-0.61%		$54.42$53.65428,545 shs$5.73 billion
04/26/2024$53.86$53.98
+0.22%		$54.18$53.79499,921 shs$5.77 billion
04/25/2024$54.21$53.86
-0.65%		$54.00$53.15410,517 shs$5.76 billion
04/24/2024$54.15$54.21
+0.11%		$54.25$53.66540,411 shs$5.79 billion
04/23/2024$53.92$54.15
+0.43%		$54.44$53.51715,841 shs$5.79 billion
04/22/2024$53.46$53.92
+0.86%		$54.13$53.29345,944 shs$5.76 billion
04/19/2024$52.63$53.42
+1.50%		$53.49$52.80533,802 shs$5.71 billion
04/18/2024$52.33$52.63
+0.57%		$53.13$52.46393,193 shs$5.62 billion
04/17/2024$52.67$52.33
-0.65%		$53.21$52.33337,698 shs$5.59 billion
04/16/2024$53.30$52.67
-1.17%		$52.96$52.31355,222 shs$5.63 billion
04/15/2024$53.66$53.30
-0.68%		$54.09$52.85412,479 shs$5.70 billion
04/12/2024$54.06$53.66
-0.74%		$53.89$53.34334,561 shs$5.73 billion
04/11/2024$54.11$54.06
-0.09%		$54.28$53.74536,749 shs$5.78 billion
04/10/2024$56.21$54.11
-3.74%		$55.33$53.60556,719 shs$5.78 billion
04/09/2024$56.83$56.21
-1.09%		$57.05$56.17393,348 shs$6.01 billion
04/08/2024$56.73$56.83
+0.18%		$57.17$56.69304,983 shs$6.07 billion
04/05/2024$56.45$56.72
+0.48%		$57.29$56.48349,433 shs$6.06 billion
04/04/2024$58.18$56.45
-2.97%		$58.88$56.33482,069 shs$6.03 billion
04/03/2024$58.53$58.18
-0.60%		$58.73$57.33560,655 shs$6.22 billion
04/02/2024$58.86$58.53
-0.56%		$59.09$58.00549,021 shs$6.26 billion
04/01/2024$59.51$58.86
-1.09%		$59.51$58.53503,196 shs$6.29 billion
03/29/2024$59.46$59.51
+0.08%		$59.90$59.13457,552 shs$6.36 billion
03/28/2024$59.03$59.46
+0.73%		$59.90$59.14457,552 shs$6.35 billion
03/27/2024$57.58$59.03
+2.52%		$59.10$57.87433,924 shs$6.31 billion
03/26/2024$57.96$57.58
-0.65%		$58.12$57.45556,713 shs$6.15 billion
03/25/2024$57.70$57.96
+0.44%		$58.56$57.67354,047 shs$6.19 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$58.44$57.70
-1.27%		$58.60$57.50454,520 shs$6.17 billion
03/21/2024$58.01$58.44
+0.74%		$58.67$57.78689,984 shs$6.25 billion
03/20/2024$55.84$58.01
+3.89%		$58.54$55.79689,249 shs$6.20 billion
03/19/2024$54.41$55.84
+2.63%		$55.89$54.53646,320 shs$5.97 billion
03/18/2024$55.33$54.41
-1.66%		$55.54$54.38418,332 shs$5.81 billion
03/15/2024$55.34$55.33
-0.02%		$55.88$54.852.09 million shs$5.91 billion
03/14/2024$55.87$55.34
-0.94%		$56.28$54.98431,208 shs$5.91 billion
03/13/2024$55.68$55.87
+0.33%		$56.36$55.40563,933 shs$5.97 billion
03/12/2024$55.64$55.68
+0.07%		$55.98$55.13459,526 shs$5.95 billion
03/11/2024$53.96$55.64
+3.11%		$55.73$53.98630,803 shs$5.77 billion
03/08/2024$53.97$53.97$54.94$53.92401,888 shs$5.77 billion
03/07/2024$53.78$53.97
+0.35%		$54.70$53.77469,682 shs$5.77 billion
03/06/2024$53.65$53.78
+0.24%		$54.54$53.56489,572 shs$5.75 billion
03/05/2024$53.56$53.65
+0.17%		$54.12$53.17474,410 shs$5.73 billion
03/04/2024$53.57$53.56
-0.02%		$54.63$53.42390,580 shs$5.72 billion
03/01/2024$53.55$53.57
+0.03%		$53.69$53.23383,801 shs$5.72 billion
02/29/2024$53.40$53.55
+0.28%		$53.77$52.92558,184 shs$5.72 billion
02/28/2024$52.58$53.40
+1.56%		$53.82$52.45494,531 shs$5.71 billion
02/27/2024$52.31$52.58
+0.52%		$52.73$52.16310,247 shs$5.62 billion
02/26/2024$52.88$52.31
-1.08%		$52.90$52.28349,490 shs$5.59 billion
02/23/2024$52.31$52.87
+1.07%		$53.44$52.31349,625 shs$5.65 billion
02/22/2024$52.69$52.31
-0.72%		$52.69$51.99529,552 shs$5.59 billion
02/21/2024$51.94$52.69
+1.44%		$52.84$51.93451,102 shs$5.63 billion
02/20/2024$52.36$51.94
-0.80%		$52.28$51.76569,092 shs$5.55 billion
02/19/2024$52.36$52.36$53.41$52.33748,200 shs$5.59 billion

Related Companies:
This page (NYSE:ESNT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits