ESNT - Essent Group Ltd.
Close
55.33
0.170 0.307%
Share volume: 95,578
Last Updated: Mon 13 Jan 2025 08:29:56 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.22%
PREVIOUS CLOSE
CHG
CHG%
$55.16
0.17
0.31%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $54.00 | $54.00 | $55.55 | $55.55 | $54.00 | $54.00 | $55.51 | $55.51 | 729,613 | $729,613.00 |
| 01/10/2025 | $53.92 | $53.92 | $54.59 | $54.59 | $53.60 | $53.60 | $54.48 | $54.48 | 1,865,440 | $1,865,440.00 |
| 01/08/2025 | $53.60 | $53.60 | $55.15 | $55.15 | $53.60 | $53.60 | $55.04 | $55.04 | 984,966 | $984,966.00 |
| 01/07/2025 | $53.70 | $53.70 | $54.59 | $54.59 | $53.68 | $53.68 | $54.19 | $54.19 | 743,254 | $743,254.00 |
| 01/06/2025 | $54.44 | $54.44 | $54.87 | $54.87 | $53.55 | $53.55 | $53.60 | $53.60 | 703,145 | $703,145.00 |
| 01/03/2025 | $54.69 | $54.69 | $55.15 | $55.15 | $54.57 | $54.57 | $55.01 | $55.01 | 504,363 | $504,363.00 |
| 01/02/2025 | $54.85 | $54.85 | $54.99 | $54.99 | $54.14 | $54.14 | $54.48 | $54.48 | 449,661 | $449,661.00 |
| 12/31/2024 | $54.45 | $54.45 | $54.94 | $54.94 | $54.33 | $54.33 | $54.44 | $54.44 | 500,785 | $500,785.00 |