1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Essent Group Ltd (ESNT)
  7. Historical

ESNT

Essent Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Essent Group Ltd ESNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 49.42 04:00:00
Open Price Low Price High Price Close Price Prev Close
49.42
more quote information »

ESNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.9549.9348.3749.34370,5490.470.96%
1 Month45.6749.9343.9947.01460,5593.758.21%
3 Months44.9349.9342.7446.38510,6274.499.99%
6 Months52.0954.2242.1346.80580,706-2.67-5.13%
1 Year42.6854.2238.0245.64723,4876.7415.79%
3 Years37.6455.8417.5241.01790,87011.7831.3%
5 Years28.0855.8417.5240.14736,78221.3476.0%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 49.42 0.39 0.8% 49.11 49.62 48.77 370,953
Oct 22 2021 49.03 -0.52 -1.05% 49.51 49.93 48.985 281,218
Oct 21 2021 49.55 -0.16 -0.32% 49.58 49.92 49.20 285,708
Oct 20 2021 49.71 0.88 1.8% 48.83 49.79 48.78 528,930
Oct 19 2021 48.83 0.06 0.12% 48.95 48.98 48.37 385,934
Oct 18 2021 48.77 -0.34 -0.69% 48.94 49.33 48.62 495,319
Oct 15 2021 49.11 0.15 0.31% 49.71 49.82 49.07 843,352
Oct 14 2021 48.96 1.27 2.66% 48.01 49.08 47.99 579,276
Oct 13 2021 47.69 0.46 0.97% 47.39 47.78 46.77 452,141
Oct 12 2021 47.23 0.87 1.88% 46.30 47.28 46.16 544,491
Oct 11 2021 46.36 0.45 0.98% 46.10 46.765 45.80 390,887
Oct 08 2021 45.91 0.51 1.12% 45.51 46.34 45.39 457,381
Oct 07 2021 45.40 0.70 1.57% 45.00 45.91 44.98 516,526
Oct 06 2021 44.70 -0.29 -0.64% 44.60 44.72 43.99 390,712
Oct 05 2021 44.99 -0.05 -0.11% 45.22 45.65 44.62 376,055
Oct 04 2021 45.04 -0.46 -1.01% 45.50 46.06 44.88 357,113
Oct 01 2021 45.50 1.49 3.39% 44.36 45.885 44.23 447,553
Sep 30 2021 44.01 -0.66 -1.48% 45.07 45.16 44.01 447,322
Sep 29 2021 44.67 0.18 0.4% 44.58 44.93 44.25 504,514
Sep 28 2021 44.49 -1.01 -2.22% 45.67 45.69 44.465 555,803
Sep 27 2021 45.50 1.08 2.43% 44.75 45.89 44.635 462,921
See More Historical Prices »


Your Recent History
NYSE
ESNT
Essent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.