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 |
| Nov 09, 2023 | $48.26 | $48.32 | $47.70 | $47.81 | 202 072 |
| Nov 08, 2023 | $48.56 | $48.73 | $48.02 | $48.03 | 187 692 |
| Nov 07, 2023 | $49.22 | $49.22 | $48.34 | $48.65 | 292 048 |
| Nov 06, 2023 | $48.97 | $49.23 | $48.51 | $49.21 | 244 672 |
| Nov 03, 2023 | $49.29 | $49.29 | $48.34 | $49.06 | 273 531 |
| Nov 02, 2023 | $48.10 | $48.95 | $47.37 | $48.07 | 529 905 |
| Nov 01, 2023 | $47.24 | $47.82 | $46.93 | $47.79 | 395 807 |
| Oct 31, 2023 | $46.29 | $47.47 | $46.29 | $47.24 | 709 222 |
| Oct 30, 2023 | $46.58 | $46.60 | $46.08 | $46.30 | 685 726 |
| Oct 27, 2023 | $46.36 | $46.49 | $45.64 | $46.03 | 447 320 |
| Oct 26, 2023 | $46.59 | $47.12 | $46.37 | $46.43 | 510 765 |
| Oct 25, 2023 | $46.25 | $46.73 | $46.25 | $46.45 | 318 884 |
| Oct 24, 2023 | $47.07 | $47.42 | $46.44 | $46.70 | 267 422 |
| Oct 23, 2023 | $46.78 | $47.12 | $46.40 | $46.90 | 563 112 |
| Oct 20, 2023 | $47.42 | $47.56 | $46.57 | $46.93 | 502 565 |
| Oct 19, 2023 | $48.11 | $48.41 | $47.08 | $47.36 | 333 117 |
| Oct 18, 2023 | $48.95 | $49.27 | $48.33 | $48.43 | 294 318 |
| Oct 17, 2023 | $48.93 | $49.84 | $48.93 | $49.45 | 376 521 |
| Oct 16, 2023 | $48.40 | $49.23 | $48.26 | $49.10 | 327 544 |
| Oct 13, 2023 | $48.71 | $48.98 | $47.49 | $47.86 | 333 639 |
| Oct 12, 2023 | $48.82 | $48.82 | $47.84 | $48.55 | 378 341 |
| Oct 11, 2023 | $48.09 | $48.72 | $48.09 | $48.71 | 284 165 |
| Oct 10, 2023 | $47.84 | $48.46 | $47.84 | $48.10 | 311 529 |
| Oct 09, 2023 | $47.18 | $48.06 | $47.18 | $47.68 | 244 849 |
| Oct 06, 2023 | $47.32 | $48.12 | $47.32 | $47.54 | 707 073 |
