Skip to main content

Essent Group Ltd (NY: ESNT )

55.97 +0.24 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.56 40.89 38.85 39.06 844,977 -1.73(-4.24%)
Jan 28, 2021 40.15 41.62 39.75 40.79 1,021,042 +1.26(+3.19%)
Jan 27, 2021 39.60 40.10 38.47 39.53 970,325 -1.12(-2.76%)
Jan 26, 2021 42.38 42.38 40.53 40.65 788,650 -1.35(-3.22%)
Jan 25, 2021 42.23 42.33 41.10 42.00 599,632 -0.77(-1.81%)
Jan 22, 2021 43.09 43.27 39.75 42.78 2,036,728 -0.92(-2.09%)
Jan 21, 2021 45.46 45.75 43.28 43.69 1,239,203 -1.47(-3.25%)
Jan 20, 2021 44.07 45.28 44.02 45.16 943,293 +1.03(+2.33%)
Jan 19, 2021 44.77 44.89 43.73 44.13 1,066,343 -0.78(-1.75%)
Jan 15, 2021 44.55 45.33 44.45 44.91 525,192 -0.35(-0.76%)
Jan 14, 2021 45.41 45.74 44.85 45.26 543,649 +0.28(+0.62%)
Jan 13, 2021 45.42 45.42 44.11 44.98 798,816 -0.18(-0.39%)
Jan 12, 2021 45.59 46.25 44.58 45.16 681,556 -0.26(-0.58%)
Jan 11, 2021 44.15 45.60 43.91 45.42 1,094,884 +0.67(+1.50%)
Jan 08, 2021 43.91 44.84 43.43 44.75 1,285,458 +0.78(+1.78%)
Jan 07, 2021 42.75 44.21 42.75 43.96 772,938 +1.58(+3.72%)
Jan 06, 2021 40.75 42.75 40.73 42.38 1,147,887 +2.57(+6.45%)
Jan 05, 2021 39.50 40.39 39.42 39.82 818,410 +0.45(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.