Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essent Group Ltd (NY: ESNT )

56.70 +0.61 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.75 19.75 19.42 19.55 218,998 -0.17(-0.88%)
Sep 29, 2014 19.76 19.84 19.65 19.72 134,596 -0.19(-0.96%)
Sep 26, 2014 19.68 19.91 19.48 19.91 173,266 +0.24(+1.21%)
Sep 25, 2014 19.60 19.73 19.32 19.67 152,757 -0.01(-0.05%)
Sep 24, 2014 19.69 19.79 19.44 19.68 149,145 -0.03(-0.14%)
Sep 23, 2014 19.84 19.95 19.67 19.71 259,855 -0.25(-1.24%)
Sep 22, 2014 19.62 19.96 19.47 19.96 214,077 +0.32(+1.63%)
Sep 19, 2014 20.27 20.27 19.56 19.64 1,489,956 -0.43(-2.14%)
Sep 18, 2014 20.18 20.42 19.98 20.07 195,327 -0.08(-0.41%)
Sep 17, 2014 19.86 20.29 19.67 20.15 304,574 +0.10(+0.50%)
Sep 16, 2014 19.97 20.14 19.88 20.05 180,218 +0.02(+0.09%)
Sep 15, 2014 20.50 20.50 19.91 20.03 219,102 -0.45(-2.18%)
Sep 12, 2014 21.06 21.18 20.39 20.48 301,149 -0.52(-2.48%)
Sep 11, 2014 20.95 21.26 20.91 21.00 358,925 -0.06(-0.30%)
Sep 10, 2014 20.84 21.12 20.25 21.06 461,583 +0.23(+1.10%)
Sep 09, 2014 20.57 21.06 20.18 20.83 562,356 +0.17(+0.84%)
Sep 08, 2014 18.92 21.04 18.85 20.66 798,489 +1.70(+8.96%)
Sep 05, 2014 19.04 19.21 18.84 18.96 73,936 -0.14(-0.72%)
Sep 04, 2014 19.12 19.28 19.12 19.10 114,930 +0.02(+0.10%)
Sep 03, 2014 19.13 19.60 19.03 19.08 156,988 +0.00(+0.00%)
Sep 02, 2014 19.29 19.45 19.05 19.08 200,361 -0.15(-0.76%)
Aug 29, 2014 19.05 19.23 19.23 19.23 112,277 +0.16(+0.86%)
Aug 28, 2014 19.11 19.21 18.86 19.06 193,450 -0.06(-0.33%)
Aug 27, 2014 19.34 19.34 19.05 19.13 113,460 -0.22(-1.13%)
Aug 26, 2014 19.38 19.42 19.18 19.34 155,133 -0.06(-0.33%)
Aug 25, 2014 19.33 19.55 19.19 19.41 147,136 +0.22(+1.14%)
Aug 22, 2014 19.11 19.34 19.01 19.19 223,694 +0.10(+0.53%)
Aug 21, 2014 18.87 19.16 18.87 19.09 238,934 +0.26(+1.41%)
Aug 20, 2014 18.82 18.86 18.58 18.82 107,638 -0.05(-0.24%)
Aug 19, 2014 19.01 19.08 18.67 18.87 199,547 -0.07(-0.39%)
Aug 18, 2014 19.06 19.22 18.69 18.94 215,792 +0.03(+0.14%)
Aug 15, 2014 18.52 18.92 18.19 18.92 301,976 +0.59(+3.24%)
Aug 14, 2014 18.10 18.39 18.02 18.32 841,999 +0.32(+1.77%)
Aug 13, 2014 18.30 18.34 17.95 18.00 158,687 -0.24(-1.30%)
Aug 12, 2014 18.05 18.27 17.98 18.24 421,850 +0.15(+0.81%)
Aug 11, 2014 18.27 18.38 17.79 18.09 405,899 -0.04(-0.20%)
Aug 08, 2014 17.34 18.11 17.31 18.13 851,754 +1.25(+7.41%)
Aug 07, 2014 16.56 16.97 16.53 16.88 239,389 +0.31(+1.87%)
Aug 06, 2014 16.05 16.67 16.02 16.57 315,938 +0.40(+2.48%)
Aug 05, 2014 15.93 16.31 15.92 16.17 126,541 +0.18(+1.14%)
Aug 04, 2014 16.10 16.17 15.76 15.99 193,966 -0.10(-0.62%)
Aug 01, 2014 16.66 16.69 16.00 16.09 211,026 -0.54(-3.24%)
Jul 31, 2014 16.81 16.97 16.55 16.62 369,568 -0.37(-2.15%)
Jul 30, 2014 16.96 17.14 16.81 16.99 218,595 +0.19(+1.14%)
Jul 29, 2014 16.68 17.02 16.66 16.80 184,973 +0.15(+0.88%)
Jul 28, 2014 16.45 16.72 16.28 16.65 201,181 +0.24(+1.45%)
Jul 25, 2014 16.20 16.49 16.16 16.41 115,530 +0.14(+0.84%)
Jul 24, 2014 16.40 16.69 16.07 16.28 374,185 -0.10(-0.61%)
Jul 23, 2014 16.49 16.67 16.27 16.38 169,751 -0.10(-0.61%)
Jul 22, 2014 16.70 16.75 16.43 16.48 249,787 -0.21(-1.26%)
Jul 21, 2014 16.96 17.23 16.60 16.69 295,435 -0.38(-2.25%)
Jul 18, 2014 16.90 17.17 16.90 17.07 342,418 +0.15(+0.86%)
Jul 17, 2014 17.00 17.18 16.88 16.93 542,077 -0.16(-0.91%)
Jul 16, 2014 17.26 17.27 16.81 17.08 601,033 -0.03(-0.16%)
Jul 15, 2014 17.04 17.21 17.01 17.11 328,088 +0.10(+0.59%)
Jul 14, 2014 17.35 17.45 16.72 17.01 1,345,936 -0.19(-1.11%)
Jul 11, 2014 17.40 17.74 17.18 17.20 451,042 -0.42(-2.38%)
Jul 10, 2014 17.39 17.72 17.39 17.62 157,675 -0.11(-0.62%)
Jul 09, 2014 17.81 17.84 17.71 17.73 101,573 -0.07(-0.41%)
Jul 08, 2014 17.89 17.98 17.62 17.80 141,446 -0.12(-0.66%)
Jul 07, 2014 18.54 18.54 17.90 17.92 187,470 -0.69(-3.73%)
Jul 03, 2014 18.61 18.61 18.61 18.61 62,437 +0.04(+0.20%)
Jul 02, 2014 18.62 18.89 18.46 18.58 139,037 -0.12(-0.63%)
Jul 01, 2014 18.43 18.72 18.25 18.70 269,157 +0.36(+1.94%)
Jun 30, 2014 18.44 18.50 18.30 18.34 156,203 -0.18(-0.99%)
Jun 27, 2014 18.71 18.97 18.29 18.52 2,349,445 -0.30(-1.60%)
Jun 26, 2014 19.02 19.10 18.52 18.82 253,621 -0.26(-1.34%)
Jun 25, 2014 18.96 19.17 18.96 19.08 262,006 +0.03(+0.14%)
Jun 24, 2014 18.95 19.26 18.92 19.05 480,043 +0.08(+0.43%)
Jun 23, 2014 19.05 19.38 18.78 18.97 453,320 -0.10(-0.53%)
Jun 20, 2014 18.96 19.24 18.88 19.07 342,491 +0.00(+0.00%)
Jun 19, 2014 19.22 19.27 18.79 19.07 253,631 -0.16(-0.81%)
Jun 18, 2014 19.23 19.34 19.06 19.23 253,508 -0.09(-0.47%)
Jun 17, 2014 19.02 19.39 18.92 19.32 342,901 +0.30(+1.58%)
Jun 16, 2014 18.90 19.17 18.71 19.02 348,436 +0.19(+1.02%)
Jun 13, 2014 18.90 19.18 18.77 18.82 298,249 -0.04(-0.19%)
Jun 12, 2014 18.93 18.95 18.72 18.86 76,822 -0.04(-0.19%)
Jun 11, 2014 19.05 19.27 18.88 18.90 651,609 -0.30(-1.57%)
Jun 10, 2014 19.10 19.33 18.97 19.20 296,701 +0.37(+1.94%)
Jun 06, 2014 18.33 18.85 18.31 18.83 528,877 +0.60(+3.30%)
Jun 05, 2014 17.86 18.39 17.86 18.23 403,897 +0.42(+2.36%)
Jun 04, 2014 17.84 17.96 17.69 17.81 244,023 -0.02(-0.10%)
Jun 03, 2014 17.86 18.08 17.66 17.83 278,052 -0.13(-0.71%)
Jun 02, 2014 18.30 18.30 17.65 17.96 194,740 -0.26(-1.40%)
May 30, 2014 18.34 18.39 18.21 18.21 415,855 -0.05(-0.25%)
May 29, 2014 18.29 18.35 18.17 18.26 502,481 +0.02(+0.10%)
May 28, 2014 18.49 18.50 18.19 18.24 736,127 -0.24(-1.28%)
May 27, 2014 18.04 18.50 17.88 18.48 288,692 +0.50(+2.79%)
May 23, 2014 17.95 17.98 17.98 17.98 87,959 +0.01(+0.05%)
May 22, 2014 18.04 18.07 17.67 17.97 98,936 +0.02(+0.10%)
May 21, 2014 18.09 18.12 17.74 17.95 263,367 -0.08(-0.46%)
May 20, 2014 18.26 18.28 17.88 18.03 172,061 -0.15(-0.80%)
May 19, 2014 18.06 18.29 18.01 18.18 155,137 +0.00(+0.00%)
May 16, 2014 18.06 18.24 17.86 18.18 163,210 +0.07(+0.40%)
May 15, 2014 18.29 18.49 18.03 18.10 206,934 -0.25(-1.34%)
May 14, 2014 18.65 19.08 18.09 18.35 574,076 -0.37(-1.95%)
May 13, 2014 18.44 18.84 18.25 18.71 366,810 +0.18(+0.98%)
May 12, 2014 18.49 18.75 17.98 18.53 1,215,110 +0.27(+1.50%)
May 09, 2014 18.27 18.42 17.93 18.26 345,543 -0.14(-0.74%)
May 08, 2014 18.26 18.89 17.64 18.40 538,915 +0.80(+4.57%)
May 07, 2014 17.41 17.62 17.15 17.59 524,850 +0.25(+1.42%)
May 06, 2014 17.88 17.88 17.30 17.35 732,630 -0.02(-0.10%)
May 05, 2014 17.54 17.86 17.32 17.36 257,731 -0.10(-0.57%)
May 02, 2014 16.95 17.63 16.95 17.46 207,383 +0.52(+3.07%)
May 01, 2014 17.17 17.47 16.46 16.94 578,755 -0.26(-1.54%)
Apr 30, 2014 17.51 17.52 17.20 17.21 275,005 -0.32(-1.82%)
Apr 29, 2014 17.82 17.82 17.40 17.53 801,110 -0.27(-1.54%)
Apr 28, 2014 18.09 18.29 17.58 17.80 405,661 -0.24(-1.32%)
Apr 25, 2014 18.11 18.19 17.92 18.04 428,851 -0.14(-0.75%)
Apr 24, 2014 18.22 18.25 17.87 18.18 252,439 -0.03(-0.15%)
Apr 23, 2014 18.89 19.11 17.98 18.20 681,811 -0.68(-3.58%)
Apr 22, 2014 18.90 18.98 18.75 18.88 260,324 +0.05(+0.24%)
Apr 21, 2014 19.29 19.29 18.64 18.83 179,854 -0.13(-0.67%)
Apr 17, 2014 18.91 18.96 18.96 18.96 130,132 +0.05(+0.29%)
Apr 16, 2014 18.63 18.93 18.59 18.91 189,000 +0.34(+1.82%)
Apr 15, 2014 18.53 18.68 18.49 18.57 194,828 +0.16(+0.89%)
Apr 14, 2014 19.16 19.17 18.16 18.40 325,056 -0.69(-3.63%)
Apr 11, 2014 19.14 19.51 18.81 19.10 202,654 -0.30(-1.55%)
Apr 10, 2014 19.98 20.08 19.17 19.40 175,155 -0.54(-2.70%)
Apr 09, 2014 19.58 20.18 19.53 19.94 209,151 +0.43(+2.20%)
Apr 08, 2014 19.40 19.72 19.40 19.51 136,088 +0.20(+1.04%)
Apr 07, 2014 19.30 19.43 18.57 19.31 306,370 -0.10(-0.52%)
Apr 04, 2014 19.92 19.99 19.11 19.41 263,738 -0.38(-1.94%)
Apr 03, 2014 20.29 20.29 19.76 19.79 224,024 -0.42(-2.08%)
Apr 02, 2014 20.38 20.43 20.06 20.21 147,382 -0.14(-0.67%)
Apr 01, 2014 20.62 20.62 20.08 20.35 214,385 -0.16(-0.76%)
Mar 31, 2014 20.34 20.72 20.31 20.50 279,248 +0.26(+1.26%)
Mar 28, 2014 20.29 20.43 19.80 20.25 291,224 -0.05(-0.27%)
Mar 27, 2014 20.98 21.26 20.13 20.30 230,533 -0.62(-2.97%)
Mar 26, 2014 21.21 21.28 20.86 20.92 205,816 -0.19(-0.91%)
Mar 25, 2014 21.24 21.34 20.61 21.12 171,811 +0.05(+0.22%)
Mar 24, 2014 21.10 21.15 20.66 21.07 133,758 +0.02(+0.09%)
Mar 21, 2014 22.08 22.08 20.95 21.05 202,662 -0.87(-3.96%)
Mar 20, 2014 21.68 21.95 21.50 21.92 125,324 +0.25(+1.14%)
Mar 19, 2014 21.91 22.07 21.61 21.67 133,982 -0.24(-1.08%)
Mar 18, 2014 21.86 22.03 21.75 21.91 262,933 +0.02(+0.08%)
Mar 17, 2014 21.41 22.07 21.41 21.89 373,485 +0.56(+2.61%)
Mar 14, 2014 21.23 21.62 21.14 21.33 133,667 -0.03(-0.13%)
Mar 13, 2014 21.30 21.71 21.02 21.36 482,054 +0.16(+0.78%)
Mar 12, 2014 20.56 21.21 19.46 21.20 1,236,508 +0.58(+2.79%)
Mar 11, 2014 21.51 21.62 20.51 20.62 354,710 -0.81(-3.79%)
Mar 10, 2014 21.58 21.76 21.23 21.44 145,871 -0.16(-0.76%)
Mar 07, 2014 21.91 21.91 21.31 21.60 230,829 -0.12(-0.55%)
Mar 06, 2014 21.91 21.91 21.36 21.72 182,039 -0.07(-0.34%)
Mar 05, 2014 21.61 21.86 21.33 21.79 123,438 +0.07(+0.34%)
Mar 04, 2014 21.50 21.93 21.45 21.72 412,433 +0.38(+1.80%)
Mar 03, 2014 21.07 21.56 20.86 21.33 313,651 +0.16(+0.73%)
Feb 28, 2014 21.44 21.85 21.02 21.18 301,785 -0.18(-0.85%)
Feb 27, 2014 21.68 21.93 21.20 21.36 358,626 -0.34(-1.56%)
Feb 26, 2014 22.23 22.23 21.62 21.70 444,773 -0.45(-2.02%)
Feb 25, 2014 22.34 22.40 22.07 22.15 93,688 -0.23(-1.02%)
Feb 24, 2014 22.49 22.68 22.27 22.38 208,222 -0.11(-0.49%)
Feb 21, 2014 22.69 22.92 22.15 22.49 285,832 -0.57(-2.46%)
Feb 20, 2014 21.71 23.10 21.39 23.05 887,831 +0.45(+1.98%)
Feb 19, 2014 23.37 23.43 21.77 22.60 882,700 -1.01(-4.29%)
Feb 18, 2014 22.80 24.15 22.80 23.62 281,468 +0.93(+4.10%)
Feb 14, 2014 22.47 22.69 22.69 22.69 50,497 +0.26(+1.14%)
Feb 13, 2014 22.05 22.43 21.85 22.43 218,919 +0.25(+1.11%)
Feb 12, 2014 21.96 22.23 21.83 22.18 246,582 +0.28(+1.29%)
Feb 11, 2014 21.89 22.00 21.71 21.90 290,195 +0.08(+0.38%)
Feb 10, 2014 22.27 22.27 21.54 21.82 249,841 -0.41(-1.85%)
Feb 07, 2014 22.13 22.31 21.97 22.23 204,405 +0.08(+0.37%)
Feb 06, 2014 22.33 22.45 21.98 22.15 137,433 -0.13(-0.57%)
Feb 05, 2014 22.42 22.57 21.85 22.28 154,605 -0.28(-1.25%)
Feb 04, 2014 22.68 22.98 22.34 22.56 183,170 -0.05(-0.24%)
Feb 03, 2014 22.84 23.11 22.51 22.61 194,562 -0.30(-1.31%)
Jan 31, 2014 22.32 23.23 22.21 22.91 124,729 +0.18(+0.80%)
Jan 30, 2014 22.96 23.29 22.57 22.73 137,481 +0.03(+0.12%)
Jan 29, 2014 22.47 22.99 22.41 22.70 398,998 +0.11(+0.49%)
Jan 28, 2014 22.07 22.75 21.96 22.59 429,604 +0.61(+2.78%)
Jan 27, 2014 22.22 22.57 21.83 21.98 202,414 -0.10(-0.45%)
Jan 24, 2014 22.51 22.51 21.45 22.08 219,146 -0.47(-2.06%)
Jan 23, 2014 22.90 23.45 22.53 22.55 286,707 -0.44(-1.91%)
Jan 22, 2014 22.74 23.32 22.55 22.99 195,734 +0.32(+1.41%)
Jan 21, 2014 22.86 23.04 22.26 22.67 141,594 -0.01(-0.04%)
Jan 17, 2014 22.08 22.68 22.68 22.68 254,129 +0.65(+2.94%)
Jan 16, 2014 22.37 22.51 21.73 22.03 371,861 -0.45(-1.99%)
Jan 15, 2014 21.44 22.59 21.40 22.48 293,373 +1.03(+4.81%)
Jan 14, 2014 21.00 22.16 20.64 21.44 768,740 +0.21(+0.99%)
Jan 13, 2014 21.15 21.39 21.15 21.23 149,325 -0.01(-0.04%)
Jan 10, 2014 21.14 21.40 20.91 21.24 170,476 +0.16(+0.74%)
Jan 09, 2014 21.23 21.23 20.81 21.09 313,854 -0.13(-0.60%)
Jan 08, 2014 21.64 21.64 21.08 21.22 186,764 -0.48(-2.23%)
Jan 07, 2014 21.86 21.97 21.55 21.70 197,694 -0.13(-0.59%)
Jan 06, 2014 22.07 22.30 21.61 21.83 258,499 -0.09(-0.42%)
Jan 03, 2014 21.33 22.60 21.33 21.92 450,299 +0.58(+2.74%)
Jan 02, 2014 21.83 21.96 21.11 21.33 219,017 -0.63(-2.87%)
Dec 31, 2013 21.56 21.96 21.96 21.96 254,239 +0.37(+1.73%)
Dec 30, 2013 21.55 21.85 21.16 21.59 185,262 +0.04(+0.17%)
Dec 27, 2013 21.47 21.72 21.37 21.55 226,448 +0.17(+0.81%)
Dec 26, 2013 21.15 21.83 21.15 21.38 216,058 +0.29(+1.39%)
Dec 24, 2013 21.03 21.29 20.91 21.09 113,954 +0.09(+0.43%)
Dec 23, 2013 21.03 21.25 20.86 21.00 426,955 -0.08(-0.39%)
Dec 20, 2013 19.90 21.08 19.63 21.08 3,383,132 +1.05(+5.24%)
Dec 19, 2013 20.42 20.53 19.78 20.03 126,459 -0.36(-1.75%)
Dec 18, 2013 19.64 20.77 19.64 20.39 525,672 +0.46(+2.29%)
Dec 17, 2013 19.69 20.06 19.40 19.93 420,235 +0.33(+1.68%)
Dec 16, 2013 19.66 19.78 19.54 19.60 848,280 -0.05(-0.28%)
Dec 13, 2013 19.70 19.97 19.53 19.66 245,983 +0.00(+0.00%)
Dec 12, 2013 19.72 20.07 19.63 19.66 374,470 -0.02(-0.09%)
Dec 11, 2013 19.96 19.99 19.58 19.67 238,762 -0.23(-1.15%)
Dec 10, 2013 20.00 20.52 19.63 19.90 326,753 -0.22(-1.09%)
Dec 09, 2013 20.33 20.40 20.00 20.12 235,710 -0.27(-1.34%)
Dec 06, 2013 20.22 20.91 19.97 20.39 175,140 +0.26(+1.31%)
Dec 05, 2013 20.22 20.23 19.83 20.13 255,199 -0.08(-0.41%)
Dec 04, 2013 19.67 20.27 19.58 20.21 178,059 +0.49(+2.50%)
Dec 03, 2013 19.86 19.86 19.57 19.72 207,103 -0.21(-1.05%)
Dec 02, 2013 19.83 20.08 19.67 19.93 223,346 +0.08(+0.41%)
Nov 29, 2013 20.10 20.10 19.66 19.85 52,239 -0.06(-0.32%)
Nov 27, 2013 19.88 20.29 19.79 19.91 165,913 +0.00(+0.00%)
Nov 26, 2013 19.90 20.22 19.61 19.91 388,406 +0.37(+1.92%)
Nov 25, 2013 20.29 20.54 19.41 19.54 461,245 -0.55(-2.73%)
Nov 22, 2013 20.10 20.41 19.73 20.08 583,660 +0.17(+0.87%)
Nov 21, 2013 19.43 19.98 19.43 19.91 271,715 +0.51(+2.64%)
Nov 20, 2013 19.35 19.65 19.21 19.40 568,997 +0.15(+0.76%)
Nov 19, 2013 19.34 19.45 19.13 19.25 320,383 -0.17(-0.89%)
Nov 18, 2013 19.76 20.30 19.06 19.43 306,949 +0.08(+0.42%)
Nov 15, 2013 19.63 19.82 19.24 19.34 261,131 -0.37(-1.90%)
Nov 14, 2013 19.16 19.99 19.16 19.72 608,441 +1.02(+5.47%)
Nov 12, 2013 18.67 18.98 18.21 18.70 852,346 -0.08(-0.44%)
Nov 11, 2013 19.45 19.63 18.61 18.78 501,691 -0.62(-3.20%)
Nov 08, 2013 19.78 19.99 19.12 19.40 456,052 -0.05(-0.28%)
Nov 07, 2013 19.99 20.50 18.99 19.45 1,044,397 -0.73(-3.62%)
Nov 06, 2013 21.00 21.00 19.97 20.18 871,414 -0.57(-2.73%)
Nov 05, 2013 19.93 20.97 19.63 20.75 964,049 +0.66(+3.27%)
Nov 04, 2013 19.99 20.80 19.94 20.09 466,458 -0.47(-2.31%)
Nov 01, 2013 19.54 21.00 19.26 20.57 2,501,318 +1.40(+7.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.