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 Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 42.16 04:00:00
Open Price Low Price High Price Close Price Prev Close
42.16
more quote information »

ESNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.2945.767842.0444.04572,657-3.13-6.91%
1 Month49.4149.8042.0446.04558,299-7.25-14.67%
3 Months46.6949.9342.0446.15506,827-4.53-9.7%
6 Months48.0049.9342.0446.10532,559-5.84-12.17%
1 Year44.7154.2239.6245.96698,683-2.55-5.7%
3 Years38.7255.8417.5241.15792,2673.448.88%
5 Years30.7555.8417.5240.45732,80711.4137.11%

ESNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 42.16 -0.70 -1.63% 43.37 43.49 42.04 606,546
Nov 26 2021 42.86 -2.64 -5.8% 44.22 44.57 42.25 492,148
Nov 24 2021 45.50 0.04 0.09% 45.32 45.7678 45.21 482,772
Nov 23 2021 45.46 0.39 0.87% 45.29 45.76 44.99 709,160
Nov 22 2021 45.07 -0.28 -0.62% 45.74 46.17 45.05 579,848
Nov 19 2021 45.35 0.36 0.8% 44.55 45.76 44.535 909,530
Nov 18 2021 44.99 -0.57 -1.25% 45.57 45.71 44.82 555,085
Nov 17 2021 45.56 -0.53 -1.15% 45.81 46.20 45.02 647,412
Nov 16 2021 46.09 -0.26 -0.56% 46.30 46.5429 45.88 583,157
Nov 15 2021 46.35 -0.03 -0.06% 46.61 46.73 46.095 846,184
Nov 12 2021 46.38 -0.61 -1.3% 47.11 47.11 46.225 218,570
Nov 11 2021 46.99 -0.12 -0.25% 47.05 47.52 46.89 329,502
Nov 10 2021 47.11 0.62 1.33% 46.56 47.32 46.34 583,440
Nov 09 2021 46.49 -1.46 -3.04% 47.70 47.70 46.435 416,725
Nov 08 2021 47.95 -0.22 -0.46% 48.30 48.78 47.60 379,322
Nov 05 2021 48.17 0.98 2.08% 49.70 49.70 47.99 559,913
Nov 04 2021 47.19 -0.64 -1.34% 47.97 48.14 46.75 568,445
Nov 03 2021 47.83 -1.22 -2.49% 48.96 49.15 47.73 701,175
Nov 02 2021 49.05 -0.32 -0.65% 49.41 49.80 49.00 438,742
Nov 01 2021 49.37 1.37 2.85% 48.25 49.54 48.03 343,460
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.