Get the Stockscreener App
59.00
0.92%
0.54
After Hours:
59.00
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of January 30, 2025, is $59.00.
- Essent Group Ltd all-time high stock price is $65.33, occurred on September 19, 2024.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 257.79% to $59.00 now.
- The 52-week high stock price for ESNT is $65.33, representing a 10.74% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ESNT is $50.66, indicating a -14.14% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2024 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $59.43 | $58.57 | $0.86 | 399,676.0 | +0.92% |
| Jan 29, 2025 | $59.29 | $58.22 | $1.07 | 509,735.0 | -0.32% |
| Jan 28, 2025 | $59.65 | $58.31 | $1.34 | 533,847.0 | -1.01% |
| Jan 27, 2025 | $59.36 | $57.63 | $1.73 | 511,583.0 | +2.94% |
| Jan 24, 2025 | $57.84 | $57.26 | $0.585 | 523,679.0 | -0.28% |
| Jan 23, 2025 | $58.16 | $56.28 | $1.88 | 730,349.0 | +0.33% |
| Jan 22, 2025 | $57.90 | $56.88 | $1.02 | 732,689.0 | -0.59% |
| Jan 21, 2025 | $58.57 | $57.48 | $1.09 | 809,733.0 | +0.28% |
| Jan 17, 2025 | $58.16 | $57.19 | $0.97 | 1,229,268.0 | +0.38% |
| Jan 16, 2025 | $58.13 | $57.42 | $0.71 | 894,603.0 | -0.29% |
| Jan 15, 2025 | $57.72 | $56.70 | $1.02 | 720,960.0 | +1.87% |
| Jan 14, 2025 | $56.98 | $55.41 | $1.57 | 1,177,643.0 | +1.96% |
| Jan 13, 2025 | $55.55 | $54.00 | $1.55 | 707,132.0 | +1.89% |
| Jan 10, 2025 | $54.59 | $53.60 | $0.99 | 1,831,035.0 | -1.02% |
| Jan 08, 2025 | $55.15 | $53.60 | $1.55 | 820,260.0 | +1.57% |
| Jan 07, 2025 | $54.59 | $53.68 | $0.91 | 714,041.0 | +1.10% |
| Jan 06, 2025 | $54.87 | $53.55 | $1.32 | 596,071.0 | -2.56% |
| Jan 03, 2025 | $55.15 | $54.57 | $0.58 | 475,790.0 | +0.97% |
| Jan 02, 2025 | $54.99 | $54.14 | $0.85 | 438,641.0 | +0.07% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $59.65 | $53.55 | $6.10 | 14,756,411.0 | +8.38% |
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| Nov, 2024 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| Oct, 2024 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| Sep, 2024 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| Aug, 2024 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| Jul, 2024 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| Jun, 2024 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| May, 2024 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd Stock (ESNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| Nov, 2023 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| Oct, 2023 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| Sep, 2023 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| Aug, 2023 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| Jul, 2023 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| Jun, 2023 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| May, 2023 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| Apr, 2023 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| Mar, 2023 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| Feb, 2023 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| Jan, 2023 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):