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 |
| Mar 18, 2016 | $20.23 | $20.59 | $20.20 | $20.49 | 577 500 |
| Mar 17, 2016 | $19.99 | $20.37 | $19.94 | $20.24 | 637 500 |
| Mar 16, 2016 | $19.61 | $20.01 | $19.53 | $20.00 | 380 100 |
| Mar 15, 2016 | $19.85 | $19.94 | $19.43 | $19.62 | 675 400 |
| Mar 14, 2016 | $20.46 | $20.49 | $19.79 | $19.88 | 444 400 |
| Mar 11, 2016 | $19.84 | $20.52 | $19.77 | $20.50 | 452 100 |
| Mar 10, 2016 | $19.66 | $19.72 | $19.41 | $19.62 | 655 400 |
| Mar 09, 2016 | $19.38 | $19.61 | $19.37 | $19.59 | 488 100 |
| Mar 08, 2016 | $19.78 | $19.80 | $19.12 | $19.37 | 495 000 |
| Mar 07, 2016 | $19.77 | $20.02 | $19.59 | $19.91 | 291 000 |
| Mar 04, 2016 | $19.95 | $19.98 | $19.64 | $19.84 | 347 900 |
| Mar 03, 2016 | $19.75 | $19.93 | $19.58 | $19.92 | 366 400 |
| Mar 02, 2016 | $19.95 | $20.06 | $19.60 | $19.74 | 315 400 |
| Mar 01, 2016 | $19.41 | $19.96 | $19.34 | $19.95 | 408 400 |
| Feb 29, 2016 | $19.49 | $19.74 | $19.22 | $19.25 | 384 000 |
| Feb 26, 2016 | $19.60 | $19.76 | $19.43 | $19.45 | 396 200 |
| Feb 25, 2016 | $19.29 | $19.64 | $19.12 | $19.43 | 456 100 |
| Feb 24, 2016 | $18.99 | $19.21 | $18.52 | $19.14 | 611 300 |
| Feb 23, 2016 | $19.49 | $19.54 | $19.17 | $19.18 | 604 900 |
| Feb 22, 2016 | $18.76 | $19.58 | $18.76 | $19.50 | 896 700 |
| Feb 19, 2016 | $18.17 | $19.07 | $18.09 | $18.76 | 995 800 |
| Feb 18, 2016 | $18.15 | $18.43 | $18.00 | $18.26 | 619 200 |
| Feb 17, 2016 | $17.28 | $18.40 | $17.17 | $18.13 | 821 500 |
| Feb 16, 2016 | $17.15 | $17.45 | $16.54 | $17.15 | 672 400 |
| Feb 12, 2016 | $17.41 | $18.48 | $16.92 | $17.15 | 2 321 300 |
