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 |
| Feb 11, 2016 | $16.67 | $17.08 | $16.49 | $16.92 | 525 400 |
| Feb 10, 2016 | $17.07 | $17.33 | $16.96 | $17.01 | 376 600 |
| Feb 09, 2016 | $16.65 | $17.27 | $16.64 | $16.93 | 405 400 |
| Feb 08, 2016 | $17.40 | $17.49 | $16.70 | $16.89 | 632 200 |
| Feb 05, 2016 | $18.08 | $18.17 | $17.31 | $17.59 | 491 600 |
| Feb 04, 2016 | $17.45 | $18.17 | $17.23 | $18.14 | 781 100 |
| Feb 03, 2016 | $17.91 | $18.04 | $17.31 | $17.35 | 649 900 |
| Feb 02, 2016 | $18.14 | $18.25 | $17.44 | $17.84 | 741 900 |
| Feb 01, 2016 | $17.89 | $18.42 | $17.58 | $18.35 | 770 000 |
| Jan 29, 2016 | $17.53 | $17.98 | $17.39 | $17.97 | 1 547 900 |
| Jan 28, 2016 | $17.19 | $17.52 | $16.98 | $17.50 | 735 100 |
| Jan 27, 2016 | $16.86 | $17.21 | $16.72 | $17.04 | 1 026 900 |
| Jan 26, 2016 | $16.72 | $17.08 | $16.58 | $16.92 | 989 600 |
| Jan 25, 2016 | $17.55 | $17.62 | $16.57 | $16.65 | 1 677 000 |
| Jan 22, 2016 | $18.44 | $18.49 | $17.54 | $17.62 | 977 100 |
| Jan 21, 2016 | $19.32 | $19.35 | $18.25 | $18.30 | 1 047 600 |
| Jan 20, 2016 | $18.90 | $19.47 | $18.60 | $19.31 | 396 400 |
| Jan 19, 2016 | $19.76 | $19.86 | $19.02 | $19.16 | 492 800 |
| Jan 15, 2016 | $18.62 | $19.60 | $18.58 | $19.57 | 852 100 |
| Jan 14, 2016 | $19.44 | $19.60 | $18.96 | $19.10 | 862 800 |
| Jan 13, 2016 | $19.93 | $20.17 | $19.30 | $19.39 | 651 100 |
| Jan 12, 2016 | $20.47 | $20.58 | $19.81 | $19.93 | 703 400 |
| Jan 11, 2016 | $20.38 | $20.60 | $20.05 | $20.31 | 616 500 |
| Jan 08, 2016 | $20.57 | $20.80 | $20.30 | $20.30 | 554 400 |
| Jan 07, 2016 | $20.81 | $21.17 | $20.15 | $20.46 | 537 100 |
