U.S. Markets close in 4 hrs 37 mins

Essent Group Ltd. (ESNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.67-0.11 (-0.29%)
As of 11:21AM EDT. Market open.
People also watch
HQYPAYCFOXFEVRNMIH
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201737.8337.8837.5037.6737.6746,891
Jul 27, 201737.9438.5637.5837.7837.78401,000
Jul 26, 201738.4238.5237.7737.8237.82324,100
Jul 25, 201738.7939.1738.1538.3538.35350,800
Jul 24, 201738.6938.9938.0238.0938.09382,600
Jul 21, 201738.7839.0038.4438.6738.67506,400
Jul 20, 201739.0739.3138.7039.1039.10318,500
Jul 19, 201739.0639.3738.8138.9738.97349,300
Jul 18, 201738.7239.4038.7139.0739.07595,800
Jul 17, 201738.7939.0338.4538.9438.94464,600
Jul 14, 201738.5439.0038.4238.7938.79426,700
Jul 13, 201738.7038.9238.3638.8038.80378,800
Jul 12, 201738.3839.0038.1338.7738.77425,600
Jul 11, 201738.4738.6238.0738.2738.27557,100
Jul 10, 201739.6039.6138.5038.5138.511,021,200
Jul 07, 201738.4939.2638.1739.1939.19764,500
Jul 06, 201738.0938.5037.5938.2538.25515,500
Jul 05, 201738.1038.6037.8438.1838.18382,500
Jul 03, 201737.4338.3037.3938.0638.06305,700
Jun 30, 201737.3837.5936.5937.1437.14349,400
Jun 29, 201736.8137.2836.6837.2237.22377,800
Jun 28, 201736.2536.6136.1936.4936.49173,300
Jun 27, 201735.8636.2235.6936.0436.04269,000
Jun 26, 201736.0736.2035.3935.7535.75265,500
Jun 23, 201736.0936.3535.6936.0036.00471,800
Jun 22, 201736.2336.3135.8036.0136.01285,100
Jun 21, 201736.3236.5535.9436.2336.23260,600
Jun 20, 201736.7336.7736.2836.2836.28200,900
Jun 19, 201736.6237.2936.5836.8436.84229,500
Jun 16, 201736.5836.6636.1636.4436.44601,400
Jun 15, 201736.6036.8336.3036.5436.54248,500
Jun 14, 201737.0137.0236.3336.9636.96345,300
Jun 13, 201736.6737.2636.6737.1737.17312,200
Jun 12, 201736.6837.0136.2336.7236.72429,200
Jun 09, 201736.2236.9336.2236.6136.61503,900
Jun 08, 201735.4836.6035.4636.1836.18356,900
Jun 07, 201735.0935.7034.8935.5435.54400,300
Jun 06, 201735.0035.1834.4334.9934.99708,600
Jun 05, 201736.5736.6035.1435.1735.17839,100
Jun 02, 201736.7537.4236.5336.5636.56568,100
Jun 01, 201736.1936.7436.0636.7436.74437,200
May 31, 201736.3036.5835.5636.2736.27360,300
May 30, 201736.8436.8436.1636.2336.23271,000
May 26, 201736.4636.9136.0236.8936.89304,000
May 25, 201736.6436.7136.2536.4836.48392,200
May 24, 201736.6736.8236.4136.5736.57241,900
May 23, 201736.1036.5635.5336.5636.56417,300
May 22, 201735.8036.0335.4636.0036.00456,800
May 19, 201736.3436.6335.7135.8335.83584,300
May 18, 201736.5336.9636.1836.2036.20594,700
May 17, 201736.5136.9836.3636.5536.55542,800
May 16, 201736.9137.5036.8837.2137.21412,000
May 15, 201736.7737.2336.7137.0837.08624,700
May 12, 201736.9037.0036.4336.7236.72391,700
May 11, 201736.5037.4636.4137.0737.07602,600
May 10, 201736.3036.6935.8436.6836.68714,500
May 09, 201735.2036.6235.1736.2736.271,053,600
May 08, 201735.5936.2534.6434.7634.761,139,000
May 05, 201736.7536.7534.0835.9335.931,423,400
May 04, 201736.7736.8736.2936.7436.74512,000
May 03, 201736.5036.8236.3236.6436.64452,600
May 02, 201736.8137.2036.3536.6536.65633,500
May 01, 201737.3037.4736.6036.7936.79714,400
Apr 28, 201737.4538.3636.9937.0137.01575,300
Apr 27, 201739.0139.0137.3137.5537.55747,300
Apr 26, 201738.0439.3838.0038.9138.91580,200
Apr 25, 201737.9238.4437.8837.9837.98421,300
Apr 24, 201738.2338.4637.6237.6637.66497,500
Apr 21, 201738.0038.0336.4137.6237.621,188,900
Apr 20, 201738.8239.4338.3438.6438.64577,600
Apr 19, 201738.3139.5038.3138.7238.721,369,600
Apr 18, 201737.6738.0237.5337.9437.94268,900
Apr 17, 201736.7537.8636.7137.8137.81343,600
Apr 13, 201737.6937.7336.7536.8236.82547,900
Apr 12, 201738.0038.5337.6737.7937.79568,100
Apr 11, 201737.0638.0137.0037.9837.98464,800
Apr 10, 201736.6637.2536.4437.1137.11548,100
Apr 07, 201736.5236.8636.0036.6136.61692,900
Apr 06, 201736.6736.8235.9836.7336.73908,500
Apr 05, 201736.6038.0536.5336.6036.601,814,100
Apr 04, 201735.9936.4835.8536.3836.38403,300
Apr 03, 201736.3036.7035.7236.0336.03518,300
Mar 31, 201735.9436.4835.7036.1736.17854,300
Mar 30, 201735.4736.1635.2836.0136.01592,300
Mar 29, 201735.6935.7835.1835.5135.51406,500
Mar 28, 201734.9235.7734.7735.7735.77712,500
Mar 27, 201734.3335.0733.4534.9334.93574,900
Mar 24, 201735.1835.4234.8335.0135.01380,000
Mar 23, 201734.5235.6634.4935.1435.14444,500
Mar 22, 201734.7135.0034.0534.6334.63848,100
Mar 21, 201735.8136.0234.6834.9834.98776,400
Mar 20, 201736.0536.1635.4335.4835.48560,900
Mar 17, 201736.2036.3235.6236.0036.00963,800
Mar 16, 201736.4936.8136.1936.3036.30472,400
Mar 15, 201736.4236.5336.0036.2436.24469,600
Mar 14, 201736.0336.5035.8336.3136.31682,600
Mar 13, 201735.0036.1834.9536.1236.12730,000
Mar 10, 201735.0635.1434.7635.1035.10411,800
Mar 09, 201734.8935.1434.5934.8734.87674,900
Mar 08, 201735.2335.3834.7734.8134.81326,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...