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 |
| 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 |
| Mar 21, 2024 | $58.21 | $58.67 | $57.78 | $58.47 | 437 912 |
| Mar 20, 2024 | $55.78 | $58.54 | $55.78 | $58.03 | 552 930 |
| Mar 19, 2024 | $54.48 | $55.89 | $54.48 | $55.86 | 241 569 |
| Mar 18, 2024 | $55.17 | $55.54 | $54.38 | $54.42 | 276 765 |
| Mar 15, 2024 | $55.01 | $55.88 | $54.85 | $55.33 | 560 378 |
| Mar 14, 2024 | $55.75 | $56.28 | $54.98 | $55.32 | 278 655 |
| Mar 13, 2024 | $55.62 | $56.36 | $55.54 | $55.88 | 354 292 |
| Mar 12, 2024 | $55.20 | $55.98 | $55.13 | $55.66 | 459 526 |
| Mar 11, 2024 | $53.66 | $55.73 | $53.66 | $55.65 | 630 803 |
| Mar 08, 2024 | $54.41 | $54.94 | $53.88 | $53.96 | 374 311 |
| Mar 07, 2024 | $54.25 | $54.70 | $53.77 | $53.97 | 436 682 |
| Mar 06, 2024 | $53.83 | $54.54 | $53.54 | $53.84 | 405 519 |
| Mar 05, 2024 | $53.42 | $54.12 | $53.17 | $53.67 | 359 297 |
| Mar 04, 2024 | $53.62 | $54.63 | $53.42 | $53.55 | 283 203 |
| Mar 01, 2024 | $53.46 | $53.69 | $53.23 | $53.57 | 305 039 |
