NYSE:ESNT | Historical Stock Price | Essent Group Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.05$22.27$30.91$42.91$59.55$82.662013-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.20$44.17437,100——
2020-12-30$43.10$44.07339,000——
2020-12-29$42.80$43.76475,100——
2020-12-28$43.67$44.65247,200——
2020-12-24$43.91$44.90129,100——
2020-12-23$44.18$45.18421,600——
2020-12-22$43.81$44.80385,000——
2020-12-21$44.39$45.39843,900——
2020-12-18$43.98$44.972,100,000——
2020-12-17$44.60$45.61645,100——
2020-12-16$45.91$46.95766,000——
2020-12-15$44.86$45.871,127,800——
2020-12-14$42.79$43.75651,200——
2020-12-11$43.27$44.25727,900——
2020-12-10$44.49$45.491,017,500——
2020-12-09$44.57$45.571,454,100——
2020-12-08$44.47$45.47910,800——
2020-12-07$45.12$46.14412,700——
2020-12-04$45.89$46.92520,200——
2020-12-03$45.08$46.10399,100——
2020-12-02$45.41$46.43349,500——
2020-12-01$45.08$46.10681,900——
2020-11-30$43.86$44.85607,300——
2020-11-27$45.34$46.20171,200——
2020-11-25$45.78$46.65669,700——
2020-11-24$46.26$47.14964,000——
2020-11-23$45.03$45.88774,800——
2020-11-20$45.02$45.87514,500——
2020-11-19$45.64$46.50401,300——
2020-11-18$45.34$46.20872,700——
2020-11-17$46.13$47.001,207,600——
2020-11-16$45.83$46.701,026,400——
2020-11-13$42.66$43.47580,500——
2020-11-12$41.93$42.72739,700——
2020-11-11$43.23$44.05478,700——
2020-11-10$44.39$45.23805,600——
2020-11-09$44.13$44.971,325,900——
2020-11-06$41.02$41.80813,400——
2020-11-05$41.94$42.731,089,700——
2020-11-04$41.91$42.70669,500——
2020-11-03$42.24$43.04904,400——
2020-11-02$40.74$41.51930,700——
2020-10-30$39.85$40.60736,800——
2020-10-29$39.54$40.29825,400——
2020-10-28$38.80$39.53797,800——
2020-10-27$40.25$41.01788,900——
2020-10-26$41.90$42.69671,500——
2020-10-23$43.53$44.35444,200——
2020-10-22$41.92$42.71658,300——
2020-10-21$40.95$41.73731,800——
2020-10-20$42.59$43.40390,200——
2020-10-19$42.00$42.80293,200——
2020-10-16$42.57$43.38466,300——
2020-10-15$42.83$43.64639,000——
2020-10-14$42.33$43.13573,900——
2020-10-13$42.83$43.64536,500——
2020-10-12$43.77$44.60573,700——
2020-10-09$42.75$43.56627,600——
2020-10-08$42.70$43.51479,800——
2020-10-07$42.33$43.13811,900——
2020-10-06$41.81$42.60984,500——
2020-10-05$40.95$41.73453,900——
2020-10-02$39.69$40.44797,400——
2020-10-01$37.80$38.52599,100——
2020-09-30$37.01$37.71609,300——
2020-09-29$36.44$37.13389,600——
2020-09-28$37.15$37.85447,000——
2020-09-25$35.72$36.40357,100——
2020-09-24$35.14$35.81700,600——
2020-09-23$35.47$36.14775,200——
2020-09-22$36.27$36.96634,700——
2020-09-21$36.18$36.87949,500——
2020-09-18$37.21$37.911,439,600——
2020-09-17$37.39$38.10668,700——
2020-09-16$37.55$38.261,068,000——
2020-09-15$38.56$39.29480,600——
2020-09-14$38.29$39.02812,000——
2020-09-11$37.36$38.07842,200——
2020-09-10$37.31$38.02950,200——
2020-09-09$37.40$38.11657,100——
2020-09-08$36.68$37.371,337,100——
2020-09-04$37.42$38.13895,000——
2020-09-03$37.58$38.29531,800——
2020-09-02$37.78$38.50720,500——
2020-09-01$36.31$37.00595,600——
2020-08-31$35.70$36.38991,800——
2020-08-28$35.90$36.58323,000——
2020-08-27$35.85$36.37465,500——
2020-08-26$35.19$35.70765,600——
2020-08-25$35.74$36.25266,400——
2020-08-24$36.20$36.72341,500——
2020-08-21$34.78$35.28350,700——
2020-08-20$35.03$35.53602,300——
2020-08-19$35.59$36.10366,700——
2020-08-18$36.00$36.52496,500——
2020-08-17$36.22$36.74823,200——
2020-08-14$36.25$36.77548,600——
2020-08-13$35.91$36.43732,100——
2020-08-12$37.44$37.98635,300——
2020-08-11$37.91$38.46799,200——
2020-08-10$37.53$38.07830,800——
2020-08-07$35.82$36.341,470,800——
2020-08-06$36.09$36.61671,200——
2020-08-05$36.02$36.54689,700——
2020-08-04$35.31$35.82517,000——
2020-08-03$35.63$36.14635,900——
2020-07-31$35.83$36.35735,300——
2020-07-30$35.52$36.03528,400——
2020-07-29$35.48$35.99708,400——
2020-07-28$34.65$35.151,383,400——
2020-07-27$34.80$35.30954,800——
2020-07-24$35.33$35.84555,400——
2020-07-23$35.94$36.46679,900——
2020-07-22$36.34$36.86918,000——
2020-07-21$35.47$35.98869,700——
2020-07-20$34.53$35.031,139,800——
2020-07-17$34.80$35.301,287,500——
2020-07-16$34.75$35.251,176,700——
2020-07-15$35.21$35.721,308,900——
2020-07-14$32.30$32.761,142,500——
2020-07-13$32.56$33.031,249,900——
2020-07-10$32.45$32.92753,000——
2020-07-09$31.49$31.941,764,100——
2020-07-08$32.46$32.93932,400——
2020-07-07$31.83$32.291,550,000——
2020-07-06$34.55$35.05804,900——
2020-07-02$34.52$35.021,327,400——
2020-07-01$34.43$34.931,414,500——
2020-06-30$36.27$36.791,637,800——
2020-06-29$35.68$36.191,196,500——
2020-06-26$34.23$34.722,805,000——
2020-06-25$36.71$37.241,214,400——
2020-06-24$35.28$35.791,379,300——
2020-06-23$37.90$38.451,728,600——
2020-06-22$37.82$38.361,233,600——
2020-06-19$36.06$36.581,791,200——
2020-06-18$36.57$37.101,042,100——
2020-06-17$37.06$37.591,091,400——
2020-06-16$37.79$38.331,467,700——
2020-06-15$36.87$37.401,737,100——
2020-06-12$37.67$38.212,201,100——
2020-06-11$34.64$35.142,756,100——
2020-06-10$36.64$37.171,577,100——
2020-06-09$38.27$38.821,795,500——
2020-06-08$41.02$41.612,745,800——
2020-06-05$37.77$38.311,805,900——
2020-06-04$35.59$36.101,474,900——
2020-06-03$35.89$36.411,992,100——
2020-06-02$34.88$35.383,466,400——
2020-06-01$34.35$34.846,681,900——
2020-05-29$33.05$33.3618,389,600——
2020-05-28$33.75$34.074,149,000——
2020-05-27$37.42$37.775,904,300——
2020-05-26$32.78$33.091,820,100——
2020-05-22$30.13$30.42715,400——
2020-05-21$30.98$31.271,321,000——
2020-05-20$32.24$32.551,354,100——
2020-05-19$29.56$29.841,313,900——
2020-05-18$29.06$29.341,127,100——
2020-05-15$26.78$27.031,114,700——
2020-05-14$26.90$27.151,649,800——
2020-05-13$25.62$25.86783,600——
2020-05-12$27.19$27.451,385,100——
2020-05-11$28.62$28.891,619,000——
2020-05-08$27.87$28.131,456,300——
2020-05-07$28.96$29.231,207,200——
2020-05-06$26.23$26.48783,800——
2020-05-05$26.75$27.00862,900——
2020-05-04$26.01$26.26988,800——
2020-05-01$26.00$26.25813,800——
2020-04-30$27.32$27.58898,100——
2020-04-29$29.01$29.281,332,200——
2020-04-28$26.59$26.841,121,500——
2020-04-27$25.15$25.391,306,100——
2020-04-24$24.42$24.65956,900——
2020-04-23$24.86$25.101,204,000——
2020-04-22$23.92$24.151,447,800——
2020-04-21$23.43$23.652,086,700——
2020-04-20$24.20$24.431,407,700——
2020-04-17$25.54$25.781,838,300——
2020-04-16$24.10$24.332,211,100——
2020-04-15$26.00$26.251,684,000——
2020-04-14$27.78$28.041,405,800——
2020-04-13$28.56$28.831,330,600——
2020-04-09$30.16$30.452,189,200——
2020-04-08$28.99$29.261,922,700——
2020-04-07$27.35$27.612,823,300——
2020-04-06$25.00$25.241,414,600——
2020-04-03$21.55$21.751,177,400——
2020-04-02$24.04$24.27939,000——
2020-04-01$24.17$24.401,465,500——
2020-03-31$26.34$26.591,663,300——
2020-03-30$28.32$28.59877,400——
2020-03-27$29.90$30.181,426,300——
2020-03-26$31.00$31.292,131,300——
2020-03-25$24.59$24.822,475,000——
2020-03-24$21.67$21.882,017,800——
2020-03-23$19.94$20.131,475,200——
2020-03-20$26.83$27.082,659,000——
2020-03-19$27.12$27.383,867,500——
2020-03-18$19.54$19.732,285,800——
2020-03-17$34.21$34.531,733,200——
2020-03-16$33.88$34.201,369,700——
2020-03-13$37.64$38.001,468,400——
2020-03-12$35.59$35.931,308,500——
2020-03-11$37.81$38.171,142,800——
2020-03-10$39.60$39.98779,100——
2020-03-09$39.35$39.721,033,100——
2020-03-06$44.83$45.09955,000——
2020-03-05$46.26$46.531,039,700——
2020-03-04$47.34$47.62928,800——
2020-03-03$46.52$46.791,350,400——
2020-03-02$46.81$47.091,085,000——
2020-02-28$43.64$43.901,261,500——
2020-02-27$44.21$44.471,258,200——
2020-02-26$45.44$45.71973,800——
2020-02-25$46.57$46.841,156,500——
2020-02-24$47.27$47.55825,400——
2020-02-21$48.09$48.37793,500——
2020-02-20$48.18$48.46917,400——
2020-02-19$47.32$47.601,583,000——
2020-02-18$49.36$49.65952,800——
2020-02-14$48.93$49.221,668,000——
2020-02-13$52.02$52.33614,300——
2020-02-12$51.52$51.821,518,100——
2020-02-11$52.62$52.93580,900——
2020-02-10$51.83$52.13388,200——
2020-02-07$51.89$52.19562,000——
2020-02-06$52.00$52.31472,400——
2020-02-05$51.86$52.16460,700——
2020-02-04$51.00$51.30448,500——
2020-02-03$50.21$50.51391,100——
2020-01-31$49.61$49.90440,600——
2020-01-30$50.70$51.00214,900——
2020-01-29$50.46$50.76254,900——
2020-01-28$50.96$51.26275,300——
2020-01-27$50.84$51.14351,200——
2020-01-24$51.33$51.63380,800——
2020-01-23$52.31$52.62489,400——
2020-01-22$52.26$52.57433,900——
2020-01-21$51.63$51.93557,600——
2020-01-17$51.88$52.18677,500——
2020-01-16$51.29$51.59750,500——
2020-01-15$50.64$50.94344,700——
2020-01-14$50.49$50.79394,700——
2020-01-13$50.47$50.77392,200——
2020-01-10$50.66$50.96547,400——
2020-01-09$50.89$51.19775,800——
2020-01-08$50.19$50.48546,600——
2020-01-07$50.58$50.88315,700——
2020-01-06$51.01$51.31462,500——
2020-01-03$51.49$51.79677,700——
2020-01-02$51.36$51.66583,300——