ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ESNT Essent Group Ltd

59.51
0.47 (0.80%)
After Hours
Last Updated: 16:00:30
Delayed by 15 minutes

ESNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 59.04 1.45 2.52% 57.72 59.10 57.72 433,924
Mar 26 2024 57.59 -0.36 -0.62% 58.31 58.42 57.45 556,713
Mar 25 2024 57.95 0.25 0.43% 57.50 58.56 57.50 354,047
Mar 22 2024 57.70 -0.77 -1.32% 58.42 58.595 57.495 454,520
Mar 21 2024 58.47 0.44 0.76% 58.21 58.67 57.78 690,304
Mar 20 2024 58.03 2.17 3.88% 55.78 58.545 55.705 689,249
Mar 19 2024 55.86 1.44 2.65% 54.48 55.885 54.48 645,355
Mar 18 2024 54.42 -0.91 -1.64% 55.17 55.54 54.38 418,332
Mar 15 2024 55.33 0.01 0.02% 55.01 55.88 54.85 2,099,526
Mar 14 2024 55.32 -0.56 -1.00% 55.75 56.28 54.97 431,208
Mar 13 2024 55.88 0.22 0.40% 55.62 56.36 55.40 563,933
Mar 12 2024 55.66 0.01 0.02% 55.20 55.98 55.13 505,726
Mar 11 2024 55.65 1.69 3.13% 53.66 55.73 53.66 630,893
Mar 08 2024 53.96 -0.01 -0.02% 54.41 54.94 53.88 401,888
Mar 07 2024 53.97 0.13 0.24% 54.25 54.86 53.77 469,682
Mar 06 2024 53.84 0.17 0.32% 53.83 54.54 53.54 489,572
Mar 05 2024 53.67 0.12 0.22% 53.42 54.12 53.17 474,410
Mar 04 2024 53.55 -0.02 -0.04% 53.62 54.63 53.42 390,580
Mar 01 2024 53.57 0.00 0.00% 53.46 53.69 53.225 403,996
Feb 29 2024 53.57 0.18 0.34% 53.98 53.98 52.88 556,753
Feb 28 2024 53.39 0.81 1.54% 52.31 53.82 52.31 494,531
Feb 27 2024 52.58 0.27 0.52% 52.49 52.725 52.155 310,247
Feb 26 2024 52.31 -0.57 -1.08% 52.45 52.90 52.28 349,490
Feb 23 2024 52.88 0.57 1.09% 52.31 53.44 52.305 349,307
Feb 22 2024 52.31 -0.38 -0.72% 52.68 52.815 51.99 528,646
Feb 21 2024 52.69 0.75 1.44% 52.12 52.84 51.9323 451,102
Feb 20 2024 51.94 -0.42 -0.80% 51.83 52.29 51.69 569,092
Feb 16 2024 52.36 -1.11 -2.08% 53.28 53.405 52.33 748,282
Feb 15 2024 53.47 1.27 2.43% 52.60 53.505 52.3412 730,040
Feb 14 2024 52.20 0.47 0.91% 52.25 52.325 51.43 758,242
Feb 13 2024 51.73 -1.33 -2.51% 52.11 52.88 51.32 876,612
Feb 12 2024 53.06 1.31 2.53% 52.17 53.42 52.16 971,329
Feb 09 2024 51.75 -1.16 -2.19% 55.32 55.32 50.655 1,089,772
Feb 08 2024 52.91 -0.23 -0.43% 52.97 53.19 52.05 731,896
Feb 07 2024 53.14 -0.73 -1.36% 53.93 53.93 53.02 516,524
Feb 06 2024 53.87 0.32 0.60% 53.54 54.33 53.48 567,517
Feb 05 2024 53.55 -1.16 -2.12% 54.27 54.27 53.07 350,661
Feb 02 2024 54.71 -0.42 -0.76% 54.72 55.31 54.63 463,487
Feb 01 2024 55.13 -0.03 -0.05% 55.16 55.30 54.155 485,717
Jan 31 2024 55.16 -1.05 -1.87% 56.21 56.45 55.085 511,103
Jan 30 2024 56.21 0.56 1.01% 55.52 56.30 55.52 311,784
Jan 29 2024 55.65 0.05 0.09% 55.42 55.75 55.23 378,533
Jan 26 2024 55.60 0.32 0.58% 55.56 55.7799 55.23 333,339
Jan 25 2024 55.28 0.24 0.44% 55.63 55.76 54.67 387,281
Jan 24 2024 55.04 0.44 0.81% 55.06 55.54 54.84 316,289
Jan 23 2024 54.60 -0.58 -1.05% 55.32 55.56 54.54 549,102
Jan 22 2024 55.18 -0.03 -0.05% 55.72 55.99 55.01 577,632
Jan 19 2024 55.21 1.73 3.23% 53.76 55.22 53.53 767,304
Jan 18 2024 53.48 0.69 1.31% 52.96 53.49 52.61 376,040
Jan 17 2024 52.79 0.00 0.00% 52.27 52.96 52.26 400,468
Jan 16 2024 52.79 -0.77 -1.44% 53.28 53.65 52.60 402,830
Jan 12 2024 53.56 0.71 1.34% 53.50 53.76 53.06 424,037
Jan 11 2024 52.85 -0.27 -0.51% 52.95 53.19 52.06 500,021
Jan 10 2024 53.12 0.62 1.18% 52.47 53.17 52.47 384,611
Jan 09 2024 52.50 -0.88 -1.65% 52.71 52.75 51.93 494,348
Jan 08 2024 53.38 0.53 1.00% 53.07 53.45 52.84 418,039
Jan 05 2024 52.85 -0.30 -0.56% 53.03 53.91 52.77 505,645
Jan 04 2024 53.15 0.49 0.93% 52.91 53.27 52.59 572,633
Jan 03 2024 52.66 -0.24 -0.45% 52.39 53.115 51.99 603,670
Jan 02 2024 52.90 0.16 0.30% 52.53 52.96 52.23 356,190
Dec 29 2023 52.74 -0.59 -1.11% 53.42 53.46 52.74 367,264

Your Recent History

Delayed Upgrade Clock