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 |
| Aug 30, 2023 | $50.48 | $50.97 | $50.46 | $50.59 | 224 149 |
| Aug 29, 2023 | $50.50 | $50.77 | $50.13 | $50.68 | 308 151 |
| Aug 28, 2023 | $50.43 | $51.04 | $50.34 | $50.39 | 294 772 |
| Aug 25, 2023 | $50.55 | $51.04 | $50.16 | $50.57 | 263 258 |
| Aug 24, 2023 | $49.98 | $50.82 | $49.98 | $50.42 | 300 913 |
| Aug 23, 2023 | $49.80 | $50.16 | $49.50 | $50.13 | 221 009 |
| Aug 22, 2023 | $50.22 | $50.23 | $49.56 | $49.61 | 278 226 |
| Aug 21, 2023 | $50.32 | $50.54 | $49.84 | $50.01 | 328 642 |
| Aug 18, 2023 | $49.87 | $50.61 | $49.87 | $50.34 | 534 408 |
| Aug 17, 2023 | $50.73 | $50.80 | $50.16 | $50.35 | 323 226 |
| Aug 16, 2023 | $51.63 | $52.07 | $50.55 | $50.58 | 287 408 |
| Aug 15, 2023 | $51.96 | $52.36 | $51.60 | $51.62 | 248 129 |
| Aug 14, 2023 | $52.06 | $52.53 | $52.01 | $52.44 | 256 807 |
| Aug 11, 2023 | $51.78 | $52.49 | $51.79 | $52.35 | 170 011 |
| Aug 10, 2023 | $52.87 | $53.28 | $51.92 | $52.08 | 317 939 |
| Aug 09, 2023 | $52.79 | $53.23 | $52.58 | $52.68 | 358 404 |
| Aug 08, 2023 | $52.74 | $52.94 | $52.39 | $52.92 | 353 435 |
| Aug 07, 2023 | $53.26 | $53.66 | $52.60 | $53.21 | 409 604 |
| Aug 04, 2023 | $51.68 | $53.63 | $50.47 | $52.76 | 799 391 |
| Aug 03, 2023 | $50.36 | $51.34 | $50.36 | $51.13 | 1 008 530 |
| Aug 02, 2023 | $49.39 | $51.05 | $49.37 | $50.66 | 705 500 |
| Aug 01, 2023 | $49.38 | $49.70 | $49.22 | $49.65 | 285 152 |
| Jul 31, 2023 | $49.70 | $49.97 | $49.36 | $49.60 | 399 957 |
| Jul 28, 2023 | $50.25 | $50.23 | $49.44 | $49.74 | 287 343 |
| Jul 27, 2023 | $50.29 | $50.37 | $49.50 | $49.77 | 344 168 |
