Skip to main content
ESNT logo

Essent Group Ltd.

ESNTNYSEFinancialsInsurance - Specialty

$66.70Today:- (-)1Y +7.65%

As of Oct 26, 2026 close

Market cap
$6.10B
P/E (TTM)
8.95
Forward P/E
9.66
Dividend yield
2.07%
52-week range
$55.34$70.37
Volume (live)
-
Avg. volume (3M)
857.73K

Essent Group (ESNT) Historical Stock Prices

Analyze Essent Group (ESNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Essent Group (ESNT) Interactive Price Chart

Interactive historical price chart showing Essent Group stock price movements and trends across multiple time periods.

Loading chart...

ESNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ESNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202666.8067.7766.4266.7066.70563.12K
Oct 23, 202665.8568.7665.2566.8066.801.51M
Oct 22, 202664.6267.4064.4265.7065.701.06M
Oct 21, 202666.1966.5663.7564.0264.02954.95K
Oct 20, 202665.6466.3165.0765.8465.84766.36K
Oct 19, 202664.1165.1064.1165.0665.06666.23K
Oct 16, 202663.8464.8163.8464.7064.70499.02K
Oct 15, 202663.9664.3863.2463.7663.76608.72K
Oct 14, 202661.6962.9560.9362.8562.85870.01K
Oct 13, 202662.3962.5261.3662.0462.04691.23K
Oct 12, 202661.8462.5361.4461.6861.68541.95K
Oct 9, 202663.0063.1762.4462.4962.49559.77K
Oct 8, 202661.7363.6361.7363.5963.59834.66K
Oct 7, 202661.4162.2061.4161.9061.90688.82K
Oct 6, 202661.2362.0260.8861.8961.89622.95K
Oct 5, 202660.1561.6660.0961.0961.091.01M
Oct 2, 202659.1460.6858.9260.2260.22863.58K
Oct 1, 202658.2959.3957.9058.8658.861.25M
Sep 30, 202663.0763.4457.6157.9157.911.69M
Sep 29, 202663.1963.7962.4963.2463.24730.80K
Sep 28, 202663.5563.8563.1563.4463.44496.49K
Sep 25, 202664.2864.3463.2363.7363.73758.45K
Sep 24, 202665.5366.0164.1364.2664.26783.46K
Sep 23, 202665.3166.2965.2265.4565.45645.69K
Sep 22, 202666.6867.1765.6965.7065.70909.31K
Sep 21, 202667.5968.0566.4566.4766.47562.45K
Sep 18, 202666.6667.3866.6567.1967.192.19M
Sep 17, 202668.0068.4767.3167.5067.50522.02K
Sep 16, 202667.9568.6867.1667.8267.82826.50K
Sep 15, 202668.2968.9566.2268.2168.211.05M
Sep 14, 202668.7369.1968.1968.8068.80497.36K
Sep 11, 202669.0569.0567.9268.1868.18526.05K
Sep 10, 202668.7868.7867.5068.3468.34442.77K
Sep 9, 202668.3868.7267.8868.5768.57471.49K
Sep 8, 202668.7669.0768.2568.4468.44452.65K
Sep 4, 202669.4469.4468.7169.1869.18782.49K
Sep 3, 202669.5970.0669.1769.6369.63403.09K
Sep 2, 202668.5269.4768.0668.9768.97488.36K
Sep 1, 202667.7968.6367.7968.0968.09522.65K
Aug 31, 202668.1568.6166.6567.5667.56639.36K
Aug 28, 202669.5069.5068.8068.9068.55631.27K
Aug 27, 202669.0269.5068.4569.2768.92504.64K
Aug 26, 202668.6469.5968.6469.5969.24786.06K
Aug 25, 202668.4969.1768.3369.0068.65422.31K
Aug 24, 202668.3369.4168.0268.4768.12436.71K
Aug 21, 202668.9569.0267.8968.0767.72468.46K
Aug 20, 202668.3969.1468.3068.5368.18438.25K
Aug 19, 202669.7870.2369.0169.0468.69804.25K
Aug 18, 202670.0070.3769.3169.5869.23668.19K
Aug 17, 202669.1569.5468.7169.4369.08485.28K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.