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 |
| Oct 05, 2023 | $46.89 | $47.67 | $47.09 | $47.51 | 488 075 |
| Oct 04, 2023 | $46.30 | $47.18 | $46.22 | $46.97 | 425 345 |
| Oct 03, 2023 | $46.67 | $46.80 | $45.83 | $46.34 | 474 160 |
| Oct 02, 2023 | $47.31 | $47.54 | $46.79 | $46.89 | 535 349 |
| Sep 29, 2023 | $48.19 | $48.38 | $47.17 | $47.29 | 609 852 |
| Sep 28, 2023 | $47.92 | $48.65 | $47.82 | $48.32 | 307 897 |
| Sep 27, 2023 | $48.38 | $48.40 | $47.61 | $47.86 | 217 430 |
| Sep 26, 2023 | $48.40 | $48.65 | $47.89 | $48.12 | 235 214 |
| Sep 25, 2023 | $48.14 | $48.92 | $48.14 | $48.69 | 264 913 |
| Sep 22, 2023 | $48.44 | $48.87 | $48.38 | $48.39 | 473 758 |
| Sep 21, 2023 | $48.96 | $49.02 | $48.50 | $48.53 | 360 780 |
| Sep 20, 2023 | $49.99 | $50.17 | $49.18 | $49.19 | 437 965 |
| Sep 19, 2023 | $50.06 | $50.24 | $49.72 | $49.76 | 260 627 |
| Sep 18, 2023 | $49.63 | $50.25 | $49.55 | $50.07 | 318 454 |
| Sep 15, 2023 | $48.91 | $49.33 | $48.88 | $49.32 | 402 251 |
| Sep 14, 2023 | $49.37 | $49.68 | $49.00 | $49.25 | 336 736 |
| Sep 13, 2023 | $49.95 | $50.10 | $48.76 | $48.94 | 466 419 |
| Sep 12, 2023 | $49.62 | $50.00 | $49.59 | $49.72 | 286 607 |
| Sep 11, 2023 | $49.91 | $50.04 | $49.44 | $49.55 | 330 190 |
| Sep 08, 2023 | $49.25 | $49.90 | $49.19 | $49.63 | 255 696 |
| Sep 07, 2023 | $49.64 | $49.90 | $49.27 | $49.47 | 380 905 |
| Sep 06, 2023 | $49.35 | $49.71 | $49.24 | $49.50 | 411 259 |
| Sep 05, 2023 | $50.41 | $50.43 | $48.77 | $49.30 | 554 489 |
| Sep 01, 2023 | $50.50 | $51.04 | $50.40 | $50.76 | 212 122 |
| Aug 31, 2023 | $50.28 | $50.67 | $50.06 | $50.22 | 500 603 |
