NYSE:ESNT
Essent Group Ltd Stock Price (Quote)
$53.98
+0.120 (+0.223%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.31 | $59.90 | Friday, 26th Apr 2024 ESNT stock ended at $53.98. This is 0.223% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.725% from a day low at $53.79 to a day high of $54.18. |
| 90 days | $50.66 | $59.90 | |
| 52 weeks | $40.36 | $59.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $53.86 | $54.18 | $53.79 | $53.98 | 409 405 |
| Apr 25, 2024 | $53.83 | $54.00 | $53.14 | $53.86 | 378 090 |
| Apr 24, 2024 | $53.85 | $54.25 | $53.66 | $54.17 | 520 930 |
| Apr 23, 2024 | $53.92 | $54.44 | $53.51 | $54.15 | 715 841 |
| Apr 22, 2024 | $53.80 | $54.13 | $53.23 | $53.91 | 330 344 |
| Apr 19, 2024 | $52.69 | $53.49 | $52.69 | $53.46 | 332 857 |
| Apr 18, 2024 | $52.42 | $53.13 | $52.42 | $52.67 | 350 839 |
| Apr 17, 2024 | $53.09 | $53.21 | $52.33 | $52.33 | 324 847 |
| Apr 16, 2024 | $52.89 | $52.97 | $52.31 | $52.67 | 346 113 |
| Apr 15, 2024 | $53.95 | $54.09 | $52.85 | $53.28 | 347 779 |
| Apr 12, 2024 | $53.47 | $53.90 | $53.33 | $53.66 | 317 659 |
| Apr 11, 2024 | $54.11 | $54.28 | $53.72 | $54.03 | 498 170 |
| Apr 10, 2024 | $55.37 | $55.37 | $53.57 | $54.09 | 462 016 |
| Apr 09, 2024 | $56.86 | $57.05 | $56.17 | $56.22 | 261 940 |
| Apr 08, 2024 | $56.99 | $57.17 | $56.69 | $56.81 | 304 984 |
| Apr 05, 2024 | $56.79 | $57.29 | $56.48 | $56.73 | 211 481 |
| Apr 04, 2024 | $58.88 | $58.88 | $56.33 | $56.45 | 341 624 |
| Apr 03, 2024 | $57.80 | $58.73 | $57.33 | $58.18 | 430 773 |
| Apr 02, 2024 | $58.38 | $59.09 | $58.00 | $58.54 | 499 732 |
| Apr 01, 2024 | $59.37 | $59.51 | $58.53 | $58.87 | 411 436 |
| Mar 28, 2024 | $59.13 | $59.90 | $59.13 | $59.51 | 457 552 |
| Mar 27, 2024 | $57.72 | $59.10 | $57.72 | $59.04 | 291 391 |
| Mar 26, 2024 | $58.31 | $58.42 | $57.45 | $57.59 | 374 069 |
| Mar 25, 2024 | $57.50 | $58.56 | $57.50 | $57.95 | 275 488 |
| Mar 22, 2024 | $58.42 | $58.60 | $57.50 | $57.70 | 311 769 |
