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 |
| Jul 26, 2023 | $49.51 | $50.13 | $49.51 | $49.96 | 354 152 |
| Jul 25, 2023 | $49.60 | $50.11 | $49.46 | $49.51 | 416 658 |
| Jul 24, 2023 | $49.11 | $49.64 | $49.01 | $49.61 | 437 476 |
| Jul 21, 2023 | $49.71 | $49.83 | $49.09 | $49.20 | 530 510 |
| Jul 20, 2023 | $49.37 | $49.47 | $49.01 | $49.45 | 661 294 |
| Jul 19, 2023 | $49.09 | $49.36 | $48.92 | $49.25 | 378 198 |
| Jul 18, 2023 | $48.82 | $49.19 | $48.74 | $49.00 | 249 527 |
| Jul 17, 2023 | $47.66 | $48.82 | $47.60 | $48.60 | 548 561 |
| Jul 14, 2023 | $47.97 | $47.97 | $47.32 | $47.85 | 316 655 |
| Jul 13, 2023 | $47.63 | $47.95 | $47.56 | $47.90 | 390 643 |
| Jul 12, 2023 | $47.74 | $47.75 | $47.38 | $47.59 | 373 005 |
| Jul 11, 2023 | $46.69 | $47.00 | $46.66 | $46.90 | 252 978 |
| Jul 10, 2023 | $45.80 | $46.66 | $45.76 | $46.40 | 337 903 |
| Jul 07, 2023 | $45.67 | $46.40 | $45.67 | $46.07 | 509 772 |
| Jul 06, 2023 | $45.73 | $45.83 | $44.96 | $45.57 | 570 907 |
| Jul 05, 2023 | $46.93 | $47.00 | $46.31 | $46.31 | 308 298 |
| Jul 03, 2023 | $46.55 | $47.45 | $46.69 | $47.32 | 203 789 |
| Jun 30, 2023 | $47.00 | $47.37 | $46.66 | $46.80 | 424 227 |
| Jun 29, 2023 | $46.15 | $46.77 | $45.95 | $46.68 | 259 740 |
| Jun 28, 2023 | $45.42 | $46.08 | $45.01 | $46.07 | 609 868 |
| Jun 27, 2023 | $44.51 | $45.23 | $44.49 | $45.13 | 328 944 |
| Jun 26, 2023 | $44.34 | $45.10 | $44.34 | $44.39 | 349 413 |
| Jun 23, 2023 | $44.21 | $45.02 | $44.34 | $44.42 | 1 133 024 |
| Jun 22, 2023 | $44.75 | $44.95 | $44.46 | $44.74 | 371 764 |
| Jun 21, 2023 | $44.95 | $45.12 | $44.69 | $44.75 | 282 701 |
