Range Low Price High Price Comment
30 days $57.94 $65.69 Monday, 13th Jul 2026 ESNT stock ended at $64.93. This is 0.89% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.35% from a day low at $64.32 to a day high of $65.19.
90 days $55.34 $65.69
52 weeks $55.23 $67.09

Historical Essent Group Ltd prices

Date Open High Low Close Volume
Jul 13, 2026 $64.80 $65.19 $64.32 $64.93 315 534
Jul 10, 2026 $64.45 $64.68 $63.73 $64.36 296 511
Jul 09, 2026 $63.99 $64.76 $63.75 $64.50 500 664
Jul 08, 2026 $64.52 $64.52 $63.55 $64.11 730 409
Jul 07, 2026 $64.95 $65.69 $64.48 $64.60 526 402
Jul 06, 2026 $64.95 $65.19 $64.50 $64.53 277 044
Jul 02, 2026 $64.03 $65.00 $63.24 $64.85 399 955
Jul 01, 2026 $64.44 $64.55 $63.67 $64.52 857 513
Jun 30, 2026 $64.84 $65.04 $64.15 $64.28 799 918
Jun 29, 2026 $63.16 $64.83 $62.74 $64.83 733 637
Jun 26, 2026 $62.32 $64.01 $61.65 $64.01 1 964 832
Jun 25, 2026 $62.16 $63.21 $61.66 $61.85 457 947
Jun 24, 2026 $59.70 $61.83 $59.56 $61.70 759 064
Jun 23, 2026 $59.33 $59.87 $59.22 $59.78 362 696
Jun 22, 2026 $59.00 $59.32 $58.68 $58.93 407 996
Jun 18, 2026 $59.23 $59.41 $57.94 $58.45 2 555 159
Jun 17, 2026 $59.15 $59.62 $58.18 $59.06 502 875
Jun 16, 2026 $58.62 $59.63 $58.45 $59.62 362 625
Jun 15, 2026 $58.56 $58.89 $58.07 $58.20 497 925
Jun 12, 2026 $58.02 $58.83 $57.88 $58.38 310 330
Jun 11, 2026 $59.09 $59.09 $57.80 $57.93 386 068
Jun 10, 2026 $58.26 $59.16 $58.07 $58.81 904 144
Jun 09, 2026 $57.27 $58.19 $57.23 $57.78 683 856
Jun 08, 2026 $57.48 $58.01 $56.83 $56.83 390 517
Jun 05, 2026 $57.61 $57.93 $56.15 $57.44 2 483 900

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ESNT stock historical prices to predict future price movements?
Trend Analysis: Examine the ESNT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ESNT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ESSENT GROUP LTD
Essent Group Ltd., through its subsidiaries, provides private mortgage insurance and reinsurance for mortgages secured by residential properties located in the United States. Its mortgage insurance products include primary, pool, and master policy. The company also provides information technology maintenance and development services; customer support-related services; underwriting consulting; and contract underwriting services. It serves the orig...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE