Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free ESNT Stock Alerts
$55.57
-0.62 (-1.10%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Essent Group Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
+3.58%
3 Month
Performance
+3.77%
6 Month
Performance
+15.77%
Year-To-Date
Performance
+5.37%
1 Year
Performance
+24.48%
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

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

ESNT Stock Chart for Wednesday, May, 29, 2024

ESNT Chart by TradingView

Essent Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$56.19$55.57
-1.10%		$56.58$55.45478,476 shs$5.93 billion
05/27/2024$56.19$56.19$56.41$55.87367,900 shs$5.99 billion
05/24/2024$55.70$56.21
+0.92%		$56.40$55.87367,950 shs$6.00 billion
05/23/2024$56.16$55.70
-0.82%		$56.45$55.49472,337 shs$5.94 billion
05/22/2024$56.29$56.16
-0.23%		$56.62$55.89329,286 shs$5.99 billion
05/21/2024$55.88$56.29
+0.73%		$56.39$55.86313,023 shs$6.00 billion
05/20/2024$56.83$55.88
-1.67%		$57.00$55.72448,720 shs$5.96 billion
05/17/2024$56.65$56.83
+0.32%		$57.11$56.29333,916 shs$6.06 billion
05/16/2024$56.44$56.65
+0.37%		$56.77$56.21343,486 shs$6.04 billion
05/15/2024$56.17$56.44
+0.48%		$56.65$56.22337,371 shs$6.02 billion
05/14/2024$56.35$56.17
-0.32%		$56.61$55.65516,384 shs$5.99 billion
05/13/2024$56.73$56.35
-0.67%		$57.10$56.16290,006 shs$6.01 billion
05/10/2024$56.53$56.73
+0.35%		$56.85$56.42499,448 shs$6.06 billion
05/09/2024$56.01$56.53
+0.93%		$56.70$55.88537,859 shs$6.04 billion
05/08/2024$56.41$56.01
-0.71%		$56.49$55.91651,367 shs$5.99 billion
05/07/2024$55.78$56.41
+1.14%		$56.83$56.03801,394 shs$6.03 billion
05/06/2024$54.54$55.78
+2.26%		$55.79$54.90644,346 shs$5.96 billion
05/03/2024$54.27$54.54
+0.50%		$55.05$53.05532,160 shs$5.83 billion
05/02/2024$53.59$54.27
+1.27%		$54.41$53.25792,304 shs$5.80 billion
05/01/2024$52.92$53.59
+1.27%		$53.93$53.031.07 million shs$5.73 billion
04/30/2024$53.65$52.92
-1.36%		$53.73$52.86509,952 shs$5.66 billion
04/29/2024$53.98$53.65
-0.61%		$54.42$53.65428,545 shs$5.73 billion
04/26/2024$53.86$53.98
+0.22%		$54.18$53.79499,921 shs$5.77 billion
04/25/2024$54.21$53.86
-0.65%		$54.00$53.15410,517 shs$5.76 billion
04/24/2024$54.15$54.21
+0.11%		$54.25$53.66540,411 shs$5.79 billion
04/23/2024$53.92$54.15
+0.43%		$54.44$53.51715,841 shs$5.79 billion
04/22/2024$53.46$53.92
+0.86%		$54.13$53.29345,944 shs$5.76 billion
04/19/2024$52.63$53.42
+1.50%		$53.49$52.80533,802 shs$5.71 billion
04/18/2024$52.33$52.63
+0.57%		$53.13$52.46393,193 shs$5.62 billion
04/17/2024$52.67$52.33
-0.65%		$53.21$52.33337,698 shs$5.59 billion
04/16/2024$53.30$52.67
-1.17%		$52.96$52.31355,222 shs$5.63 billion
04/15/2024$53.66$53.30
-0.68%		$54.09$52.85412,479 shs$5.70 billion
04/12/2024$54.06$53.66
-0.74%		$53.89$53.34334,561 shs$5.73 billion
04/11/2024$54.11$54.06
-0.09%		$54.28$53.74536,749 shs$5.78 billion
04/10/2024$56.21$54.11
-3.74%		$55.33$53.60556,719 shs$5.78 billion
04/09/2024$56.83$56.21
-1.09%		$57.05$56.17393,348 shs$6.01 billion
04/08/2024$56.73$56.83
+0.18%		$57.17$56.69304,983 shs$6.07 billion
04/05/2024$56.45$56.72
+0.48%		$57.29$56.48349,433 shs$6.06 billion
04/04/2024$58.18$56.45
-2.97%		$58.88$56.33482,069 shs$6.03 billion
04/03/2024$58.53$58.18
-0.60%		$58.73$57.33560,655 shs$6.22 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/02/2024$58.86$58.53
-0.56%		$59.09$58.00549,021 shs$6.26 billion
04/01/2024$59.51$58.86
-1.09%		$59.51$58.53503,196 shs$6.29 billion
03/29/2024$59.46$59.51
+0.08%		$59.90$59.13457,552 shs$6.36 billion
03/28/2024$59.03$59.46
+0.73%		$59.90$59.14457,552 shs$6.35 billion
03/27/2024$57.58$59.03
+2.52%		$59.10$57.87433,924 shs$6.31 billion
03/26/2024$57.96$57.58
-0.65%		$58.12$57.45556,713 shs$6.15 billion
03/25/2024$57.70$57.96
+0.44%		$58.56$57.67354,047 shs$6.19 billion
03/22/2024$58.44$57.70
-1.27%		$58.60$57.50454,520 shs$6.17 billion
03/21/2024$58.01$58.44
+0.74%		$58.67$57.78689,984 shs$6.25 billion
03/20/2024$55.84$58.01
+3.89%		$58.54$55.79689,249 shs$6.20 billion
03/19/2024$54.41$55.84
+2.63%		$55.89$54.53646,320 shs$5.97 billion
03/18/2024$55.33$54.41
-1.66%		$55.54$54.38418,332 shs$5.81 billion
03/15/2024$55.34$55.33
-0.02%		$55.88$54.852.09 million shs$5.91 billion
03/14/2024$55.87$55.34
-0.94%		$56.28$54.98431,208 shs$5.91 billion
03/13/2024$55.68$55.87
+0.33%		$56.36$55.40563,933 shs$5.97 billion
03/12/2024$55.64$55.68
+0.07%		$55.98$55.13459,526 shs$5.95 billion
03/11/2024$53.96$55.64
+3.11%		$55.73$53.98630,803 shs$5.77 billion
03/08/2024$53.97$53.97$54.94$53.92401,888 shs$5.77 billion
03/07/2024$53.78$53.97
+0.35%		$54.70$53.77469,682 shs$5.77 billion
03/06/2024$53.65$53.78
+0.24%		$54.54$53.56489,572 shs$5.75 billion
03/05/2024$53.56$53.65
+0.17%		$54.12$53.17474,410 shs$5.73 billion
03/04/2024$53.57$53.56
-0.02%		$54.63$53.42390,580 shs$5.72 billion
03/01/2024$53.55$53.57
+0.03%		$53.69$53.23383,801 shs$5.72 billion
02/29/2024$53.40$53.55
+0.28%		$53.77$52.92558,184 shs$5.72 billion
02/28/2024$52.58$53.40
+1.56%		$53.82$52.45494,531 shs$5.71 billion

Related Companies:
This page (NYSE:ESNT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange