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 |
| Jan 24, 2024 | $55.06 | $55.54 | $54.84 | $55.04 | 239 087 |
| Jan 23, 2024 | $55.32 | $55.56 | $54.54 | $54.60 | 406 187 |
| Jan 22, 2024 | $55.72 | $55.99 | $55.01 | $55.18 | 568 870 |
| Jan 19, 2024 | $53.76 | $55.21 | $53.56 | $55.21 | 609 002 |
| Jan 18, 2024 | $52.96 | $53.49 | $52.63 | $53.48 | 266 438 |
| Jan 17, 2024 | $52.27 | $52.96 | $52.26 | $52.79 | 388 530 |
| Jan 16, 2024 | $53.28 | $53.55 | $52.61 | $52.79 | 402 830 |
| Jan 12, 2024 | $53.50 | $53.76 | $53.06 | $53.56 | 372 991 |
| Jan 11, 2024 | $52.95 | $53.17 | $52.07 | $52.85 | 348 826 |
| Jan 10, 2024 | $52.47 | $53.17 | $52.47 | $53.12 | 291 432 |
| Jan 09, 2024 | $52.71 | $52.75 | $51.93 | $52.50 | 462 050 |
| Jan 08, 2024 | $53.07 | $53.45 | $52.84 | $53.38 | 418 014 |
| Jan 05, 2024 | $53.03 | $53.91 | $52.77 | $52.85 | 464 006 |
| Jan 04, 2024 | $52.91 | $53.27 | $52.71 | $53.15 | 401 436 |
| Jan 03, 2024 | $52.39 | $53.12 | $52.02 | $52.66 | 457 547 |
| Jan 02, 2024 | $52.53 | $52.96 | $52.23 | $52.90 | 326 982 |
| Dec 29, 2023 | $53.42 | $53.42 | $52.74 | $52.74 | 221 574 |
| Dec 28, 2023 | $53.14 | $53.66 | $53.05 | $53.33 | 153 167 |
| Dec 27, 2023 | $53.22 | $53.47 | $53.14 | $53.24 | 162 079 |
| Dec 26, 2023 | $53.36 | $53.63 | $53.10 | $53.28 | 168 978 |
| Dec 22, 2023 | $53.03 | $53.39 | $52.99 | $53.20 | 266 356 |
| Dec 21, 2023 | $52.23 | $52.86 | $51.93 | $52.78 | 351 455 |
| Dec 20, 2023 | $52.11 | $52.98 | $51.89 | $51.99 | 493 334 |
| Dec 19, 2023 | $51.31 | $52.45 | $51.10 | $52.10 | 384 913 |
| Dec 18, 2023 | $51.09 | $51.61 | $50.84 | $51.16 | 456 831 |
