NYSE:ESNT
Essent Group Ltd Stock Price (Quote)
$56.73
+0.200 (+0.354%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.31 | $56.85 | Friday, 10th May 2024 ESNT stock ended at $56.73. This is 0.354% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.759% from a day low at $56.42 to a day high of $56.85. |
| 90 days | $51.33 | $59.90 | |
| 52 weeks | $43.22 | $59.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $45.19 | $45.39 | $44.88 | $45.16 | 368 355 |
| Jun 16, 2023 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| Jun 15, 2023 | $44.90 | $45.53 | $44.83 | $45.51 | 411 109 |
| Jun 14, 2023 | $45.77 | $46.08 | $44.90 | $45.10 | 534 288 |
| Jun 13, 2023 | $45.79 | $46.82 | $45.65 | $45.88 | 438 090 |
| Jun 12, 2023 | $46.41 | $46.80 | $46.24 | $46.34 | 355 518 |
| Jun 09, 2023 | $46.58 | $46.83 | $46.36 | $46.60 | 206 044 |
| Jun 08, 2023 | $47.11 | $47.30 | $46.60 | $46.72 | 356 503 |
| Jun 07, 2023 | $46.62 | $47.47 | $46.59 | $47.27 | 410 773 |
| Jun 06, 2023 | $45.11 | $46.46 | $44.93 | $46.32 | 364 213 |
| Jun 05, 2023 | $45.59 | $45.53 | $44.51 | $45.02 | 408 596 |
| Jun 02, 2023 | $45.50 | $46.45 | $45.50 | $46.18 | 275 501 |
| Jun 01, 2023 | $44.10 | $45.06 | $44.01 | $44.97 | 242 747 |
| May 31, 2023 | $44.68 | $45.04 | $43.87 | $44.17 | 607 140 |
| May 30, 2023 | $44.86 | $45.25 | $44.62 | $45.15 | 545 818 |
| May 26, 2023 | $44.83 | $45.27 | $43.69 | $44.64 | 355 390 |
| May 25, 2023 | $43.50 | $43.87 | $43.30 | $43.78 | 226 806 |
| May 24, 2023 | $43.72 | $43.99 | $43.51 | $43.54 | 363 620 |
| May 23, 2023 | $44.17 | $45.03 | $44.07 | $44.16 | 354 896 |
| May 22, 2023 | $44.97 | $44.98 | $44.40 | $44.47 | 269 293 |
| May 19, 2023 | $45.34 | $45.67 | $44.60 | $44.73 | 587 695 |
| May 18, 2023 | $44.44 | $45.31 | $44.33 | $45.17 | 287 489 |
| May 17, 2023 | $44.02 | $44.72 | $43.83 | $44.56 | 357 151 |
| May 16, 2023 | $44.02 | $44.25 | $43.61 | $43.62 | 398 783 |
| May 15, 2023 | $43.39 | $44.30 | $43.38 | $44.17 | 340 945 |
