Essent Group (ESNT) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free ESNT Stock Alerts $56.70 +0.61 (+1.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Essent Group Stock Price Performance5 Day Performance+2.03%1 Month Performance+4.48%3 Month Performance+5.84%6 Month Performance+15.60%Year-To-Date Performance+7.51%1 Year Performance+22.78% Receive ESNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. ESNT Stock Chart for Sunday, June, 2, 2024 ESNT Chart by TradingView Essent Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$56.39$56.68+0.51%$56.68$56.02640,983 shs$6.05 billion05/30/2024$55.10$56.39+2.34%$56.44$55.73418,877 shs$6.02 billion05/29/2024$55.57$55.10-0.85%$55.29$54.82478,208 shs$5.88 billion05/28/2024$56.19$55.57-1.10%$56.58$55.45478,476 shs$5.93 billion05/27/2024$56.19$56.19$56.41$55.87367,900 shs$5.99 billion05/24/2024$55.70$56.21+0.92%$56.40$55.87367,950 shs$6.00 billion Get the Latest News and Ratings for ESNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$56.16$55.70-0.82%$56.45$55.49472,337 shs$5.94 billion05/22/2024$56.29$56.16-0.23%$56.62$55.89329,286 shs$5.99 billion05/21/2024$55.88$56.29+0.73%$56.39$55.86313,023 shs$6.00 billion05/20/2024$56.83$55.88-1.67%$57.00$55.72448,720 shs$5.96 billion05/17/2024$56.65$56.83+0.32%$57.11$56.29333,916 shs$6.06 billion05/16/2024$56.44$56.65+0.37%$56.77$56.21343,486 shs$6.04 billion05/15/2024$56.17$56.44+0.48%$56.65$56.22337,371 shs$6.02 billion05/14/2024$56.35$56.17-0.32%$56.61$55.65516,384 shs$5.99 billion05/13/2024$56.73$56.35-0.67%$57.10$56.16290,006 shs$6.01 billion05/10/2024$56.53$56.73+0.35%$56.85$56.42499,448 shs$6.06 billion05/09/2024$56.01$56.53+0.93%$56.70$55.88537,859 shs$6.04 billion05/08/2024$56.41$56.01-0.71%$56.49$55.91651,367 shs$5.99 billion05/07/2024$55.78$56.41+1.14%$56.83$56.03801,394 shs$6.03 billion05/06/2024$54.54$55.78+2.26%$55.79$54.90644,346 shs$5.96 billion05/03/2024$54.27$54.54+0.50%$55.05$53.05532,160 shs$5.83 billion05/02/2024$53.59$54.27+1.27%$54.41$53.25792,304 shs$5.80 billion05/01/2024$52.92$53.59+1.27%$53.93$53.031.07 million shs$5.73 billion04/30/2024$53.65$52.92-1.36%$53.73$52.86509,952 shs$5.66 billion04/29/2024$53.98$53.65-0.61%$54.42$53.65428,545 shs$5.73 billion04/26/2024$53.86$53.98+0.22%$54.18$53.79499,921 shs$5.77 billion04/25/2024$54.21$53.86-0.65%$54.00$53.15410,517 shs$5.76 billion04/24/2024$54.15$54.21+0.11%$54.25$53.66540,411 shs$5.79 billion04/23/2024$53.92$54.15+0.43%$54.44$53.51715,841 shs$5.79 billion04/22/2024$53.46$53.92+0.86%$54.13$53.29345,944 shs$5.76 billion04/19/2024$52.63$53.42+1.50%$53.49$52.80533,802 shs$5.71 billion04/18/2024$52.33$52.63+0.57%$53.13$52.46393,193 shs$5.62 billion04/17/2024$52.67$52.33-0.65%$53.21$52.33337,698 shs$5.59 billion04/16/2024$53.30$52.67-1.17%$52.96$52.31355,222 shs$5.63 billion04/15/2024$53.66$53.30-0.68%$54.09$52.85412,479 shs$5.70 billion04/12/2024$54.06$53.66-0.74%$53.89$53.34334,561 shs$5.73 billion04/11/2024$54.11$54.06-0.09%$54.28$53.74536,749 shs$5.78 billion04/10/2024$56.21$54.11-3.74%$55.33$53.60556,719 shs$5.78 billion04/09/2024$56.83$56.21-1.09%$57.05$56.17393,348 shs$6.01 billion04/08/2024$56.73$56.83+0.18%$57.17$56.69304,983 shs$6.07 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$56.45$56.72+0.48%$57.29$56.48349,433 shs$6.06 billion04/04/2024$58.18$56.45-2.97%$58.88$56.33482,069 shs$6.03 billion04/03/2024$58.53$58.18-0.60%$58.73$57.33560,655 shs$6.22 billion04/02/2024$58.86$58.53-0.56%$59.09$58.00549,021 shs$6.26 billion04/01/2024$59.51$58.86-1.09%$59.51$58.53503,196 shs$6.29 billion03/29/2024$59.46$59.51+0.08%$59.90$59.13457,552 shs$6.36 billion03/28/2024$59.03$59.46+0.73%$59.90$59.14457,552 shs$6.35 billion03/27/2024$57.58$59.03+2.52%$59.10$57.87433,924 shs$6.31 billion03/26/2024$57.96$57.58-0.65%$58.12$57.45556,713 shs$6.15 billion03/25/2024$57.70$57.96+0.44%$58.56$57.67354,047 shs$6.19 billion03/22/2024$58.44$57.70-1.27%$58.60$57.50454,520 shs$6.17 billion03/21/2024$58.01$58.44+0.74%$58.67$57.78689,984 shs$6.25 billion03/20/2024$55.84$58.01+3.89%$58.54$55.79689,249 shs$6.20 billion03/19/2024$54.41$55.84+2.63%$55.89$54.53646,320 shs$5.97 billion03/18/2024$55.33$54.41-1.66%$55.54$54.38418,332 shs$5.81 billion03/15/2024$55.34$55.33-0.02%$55.88$54.852.09 million shs$5.91 billion03/14/2024$55.87$55.34-0.94%$56.28$54.98431,208 shs$5.91 billion03/13/2024$55.68$55.87+0.33%$56.36$55.40563,933 shs$5.97 billion03/12/2024$55.64$55.68+0.07%$55.98$55.13459,526 shs$5.95 billion03/11/2024$53.96$55.64+3.11%$55.73$53.98630,803 shs$5.77 billion03/08/2024$53.97$53.97$54.94$53.92401,888 shs$5.77 billion03/07/2024$53.78$53.97+0.35%$54.70$53.77469,682 shs$5.77 billion03/06/2024$53.65$53.78+0.24%$54.54$53.56489,572 shs$5.75 billion03/05/2024$53.56$53.65+0.17%$54.12$53.17474,410 shs$5.73 billion03/04/2024$53.57$53.56-0.02%$54.63$53.42390,580 shs$5.72 billion03/01/2024$53.55$53.57+0.03%$53.69$53.23383,801 shs$5.72 billion Related Companies: Old Republic International Stock Price Chart MGIC Investment Stock Price Chart Radian Group Stock Price Chart Assured Guaranty Stock Price Chart NMI Stock Price Chart Ambac Financial Group Stock Price Chart MBIA Stock Price Chart Iron Mountain Stock Price Chart KB Financial Group Stock Price Chart State Street Stock Price Chart Receive ESNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ESNT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Essent Group Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.