ESNT - Essent Group Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201953.7654.0553.5153.8353.83118,542
Nov 15, 201954.5954.6453.6653.7353.73541,600
Nov 14, 201953.8654.4453.8654.3554.35397,300
Nov 13, 201953.1754.2452.9254.1254.12463,800
Nov 12, 201953.3454.0052.9853.7053.70525,200
Nov 11, 201953.1853.7352.6453.3353.33287,300
Nov 08, 201953.5053.7549.9153.6753.67756,700
Nov 07, 201952.8153.2652.2552.6552.65506,700
Nov 06, 201952.3452.9951.8452.3252.32373,600
Nov 05, 201952.5952.6251.6052.4552.45310,200
Nov 04, 201952.5052.6352.1452.3052.30252,800
Nov 01, 201952.4052.4951.8152.0752.07316,300
Oct 31, 201951.6552.1951.2352.0952.09514,100
Oct 30, 201952.4052.4451.5951.7951.79511,800
Oct 29, 201952.6253.0952.3352.4452.44387,500
Oct 28, 201953.2453.6652.4252.7252.72509,400
Oct 25, 201952.3953.6252.3152.9152.91451,200
Oct 24, 201952.7352.8552.0252.4852.48304,300
Oct 23, 201952.3652.8251.9152.5752.57472,400
Oct 22, 201951.6153.1651.5852.4652.46700,400
Oct 21, 201950.9251.8550.9251.4151.41517,700
Oct 18, 201949.8050.7749.8050.5450.54554,600
Oct 17, 201949.7350.3249.5350.0150.01427,800
Oct 16, 201949.3749.7649.1449.6049.60401,200
Oct 15, 201948.3149.8348.1849.4549.45448,300
Oct 14, 201948.6148.9448.1948.3348.33187,800
Oct 11, 201948.6049.4448.5848.8448.84472,600
Oct 10, 201947.7548.2447.5647.8447.84396,500
Oct 09, 201947.3047.6046.8547.3647.36300,200
Oct 08, 201946.9147.6346.7546.8246.82449,600
Oct 07, 201947.5748.0647.4847.5047.50320,900
Oct 04, 201946.7347.9046.7347.8947.89377,700
Oct 03, 201946.7346.9745.9246.6046.60830,500
Oct 02, 201947.3447.4346.4546.9946.99603,200
Oct 01, 201948.0648.7547.6947.8747.87449,500
Sep 30, 201948.6348.6347.6047.6747.67658,500
Sep 27, 201949.6449.8048.2648.4648.46429,200
Sep 26, 201949.3749.6448.8449.4349.43334,100
Sep 25, 201948.9049.6147.5949.4149.41508,800
Sep 24, 201949.2049.6848.7648.9948.99536,600
Sep 23, 201951.3751.6348.7649.1849.181,038,000
Sep 20, 201949.6952.0349.6951.3751.372,038,300
Sep 19, 201948.7249.9648.7249.4549.45595,200
Sep 18, 201948.6848.8848.1948.6548.65439,200
Sep 17, 201948.4048.7648.0848.7448.74541,500
Sep 16, 201947.4648.7447.2848.6348.63376,900
Sep 13, 201948.7048.7747.6847.8247.82697,800
Sep 12, 201949.5449.5848.3648.4148.41487,300
Sep 11, 201949.1749.6348.3449.4949.49512,200
Sep 10, 201949.6949.6948.1348.7748.77469,100
Sep 09, 201948.4649.7348.2649.5949.59454,600
Sep 06, 201948.9749.9848.1048.1948.19501,500
Sep 05, 201948.8749.5748.4848.9148.91422,100
Sep 04, 201948.9048.9047.9648.2648.26282,600
Sep 03, 201948.1248.8247.9648.4148.41562,100
Sep 03, 20190.15 Dividend
Aug 30, 201949.0949.2048.1348.5048.35382,800
Aug 29, 201948.1948.9048.1548.7748.62303,700
Aug 28, 201946.9747.8146.7247.6447.49605,000
Aug 27, 201948.5648.5647.0047.1146.96342,000
Aug 26, 201947.9448.2447.6948.2348.08293,400
Aug 23, 201948.4149.0247.3947.4947.34621,600
Aug 22, 201948.0548.7347.9348.5648.41579,400
Aug 21, 201948.0548.4547.6047.7647.61560,700
Aug 20, 201947.9348.5947.6047.6447.49788,400
Aug 19, 201947.9748.3847.5448.0147.86633,100
Aug 16, 201946.4147.5446.4147.3547.20607,300
Aug 15, 201945.8046.7045.6145.9845.84388,300
Aug 14, 201945.7645.8245.0845.5145.37458,300
Aug 13, 201945.8947.0645.6946.3946.25273,400
Aug 12, 201946.6446.6445.7845.9445.80296,900
Aug 09, 201946.9247.8746.6847.1246.97513,900
Aug 08, 201946.3347.2046.1847.0146.86411,200
Aug 07, 201945.2746.1845.0745.9545.81663,700
Aug 06, 201945.3045.9844.9645.9545.81522,500
Aug 05, 201944.9345.3344.0944.8544.71646,800
Aug 02, 201946.0646.3142.3745.7545.611,528,900
Aug 01, 201945.9546.9244.0845.3845.24917,600
Jul 31, 201947.0547.4546.0846.1646.02753,500
Jul 30, 201946.2047.1046.2047.0346.88550,800
Jul 29, 201945.6246.6745.6146.6146.47718,700
Jul 26, 201946.9246.9244.9545.7345.59822,700
Jul 25, 201947.9848.0246.7146.8946.74661,300
Jul 24, 201947.1848.2247.1148.1347.98460,700
Jul 23, 201946.4047.2546.1747.2147.06457,100
Jul 22, 201946.8747.0346.2746.3046.16688,900
Jul 19, 201947.6747.7446.9446.9846.83425,500
Jul 18, 201946.9747.7646.9147.7647.61656,500
Jul 17, 201947.9047.9046.7646.8446.70716,600
Jul 16, 201947.9848.4747.7047.9747.82585,400
Jul 15, 201949.7049.7947.7747.9347.78592,800
Jul 12, 201949.1149.9049.0249.6449.49299,300
Jul 11, 201948.9348.9448.1448.9448.79664,000
Jul 10, 201948.6948.8948.0348.7848.63463,100
Jul 09, 201948.3648.7348.0148.5548.40431,700
Jul 08, 201949.0049.3748.3348.5448.39432,100
Jul 05, 201948.6149.2448.5249.1348.98279,300
Jul 03, 201948.0448.9448.0448.6848.53207,800
Jul 02, 201948.0248.1347.4347.8547.70437,100
Jul 01, 201947.5648.1447.3348.0247.87370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...