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 |
| Feb 29, 2024 | $53.98 | $53.98 | $52.92 | $53.57 | 364 891 |
| Feb 28, 2024 | $52.31 | $53.82 | $52.31 | $53.39 | 379 274 |
| Feb 27, 2024 | $52.49 | $52.73 | $52.16 | $52.58 | 291 459 |
| Feb 26, 2024 | $52.45 | $52.90 | $52.29 | $52.31 | 272 619 |
| Feb 23, 2024 | $52.31 | $53.44 | $52.31 | $52.88 | 274 779 |
| Feb 22, 2024 | $52.68 | $52.69 | $51.99 | $52.31 | 420 717 |
| Feb 21, 2024 | $52.12 | $52.84 | $51.93 | $52.69 | 352 505 |
| Feb 20, 2024 | $51.83 | $52.28 | $51.83 | $51.94 | 534 314 |
| Feb 16, 2024 | $53.28 | $53.41 | $52.33 | $52.36 | 513 485 |
| Feb 15, 2024 | $52.60 | $53.50 | $52.34 | $53.47 | 557 934 |
| Feb 14, 2024 | $52.25 | $52.33 | $51.43 | $52.20 | 620 276 |
| Feb 13, 2024 | $52.11 | $52.88 | $51.33 | $51.73 | 737 432 |
| Feb 12, 2024 | $52.17 | $53.42 | $52.17 | $53.06 | 949 696 |
| Feb 09, 2024 | $54.62 | $54.62 | $50.66 | $51.75 | 904 866 |
| Feb 08, 2024 | $52.97 | $53.19 | $52.05 | $52.91 | 571 688 |
| Feb 07, 2024 | $53.93 | $53.93 | $53.02 | $53.14 | 383 283 |
| Feb 06, 2024 | $53.54 | $54.33 | $53.54 | $53.87 | 553 693 |
| Feb 05, 2024 | $54.27 | $54.27 | $53.07 | $53.55 | 342 442 |
| Feb 02, 2024 | $54.72 | $55.31 | $54.68 | $54.71 | 448 703 |
| Feb 01, 2024 | $55.16 | $55.30 | $54.18 | $55.13 | 383 988 |
| Jan 31, 2024 | $56.21 | $56.45 | $55.09 | $55.16 | 393 984 |
| Jan 30, 2024 | $55.52 | $56.30 | $55.52 | $56.21 | 311 015 |
| Jan 29, 2024 | $55.42 | $55.75 | $55.23 | $55.65 | 264 535 |
| Jan 26, 2024 | $55.56 | $55.78 | $55.28 | $55.60 | 247 550 |
| Jan 25, 2024 | $55.63 | $55.73 | $54.69 | $55.28 | 260 689 |
