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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.74$57.18367,600——
2023-12-28$53.33$57.82244,000——
2023-12-27$53.24$57.72257,900——
2023-12-26$53.28$57.76248,500——
2023-12-22$53.20$57.68356,200——
2023-12-21$52.78$57.22496,800——
2023-12-20$51.99$56.37651,500——
2023-12-19$52.10$56.49548,100——
2023-12-18$51.16$55.47456,800——
2023-12-15$50.90$55.181,808,700——
2023-12-14$52.40$56.81603,100——
2023-12-13$51.71$56.06651,600——
2023-12-12$50.19$54.41338,700——
2023-12-11$49.97$54.18354,300——
2023-12-08$49.46$53.62398,200——
2023-12-07$48.86$52.97440,600——
2023-12-06$48.17$52.22434,800——
2023-12-05$48.51$52.59361,600——
2023-12-04$49.38$53.54408,400——
2023-12-01$49.05$53.18505,500——
2023-11-30$48.34$52.41479,300——
2023-11-29$48.01$51.78402,600——
2023-11-28$47.77$51.52355,000——
2023-11-27$48.29$52.08301,200——
2023-11-24$48.40$52.2090,500——
2023-11-22$48.24$52.03283,600——
2023-11-21$47.76$51.51361,900——
2023-11-20$48.77$52.60506,200——
2023-11-17$48.39$52.19501,800——
2023-11-16$47.73$51.48516,400——
2023-11-15$49.18$53.04554,900——
2023-11-14$49.51$53.40433,000——
2023-11-13$48.25$52.04227,200——
2023-11-10$48.42$52.22308,600——
2023-11-09$47.81$51.56303,500——
2023-11-08$48.03$51.80334,000——
2023-11-07$48.65$52.47315,100——
2023-11-06$49.21$53.07341,200——
2023-11-03$49.06$52.91376,100——
2023-11-02$48.07$51.84558,900——
2023-11-01$47.79$51.54424,700——
2023-10-31$47.24$50.95856,000——
2023-10-30$46.30$49.94748,200——
2023-10-27$46.03$49.64507,400——
2023-10-26$46.43$50.08526,900——
2023-10-25$46.45$50.10336,000——
2023-10-24$46.70$50.37291,700——
2023-10-23$46.90$50.58633,400——
2023-10-20$46.93$50.62568,900——
2023-10-19$47.36$51.08377,000——
2023-10-18$48.43$52.23352,300——
2023-10-17$49.45$53.33598,700——
2023-10-16$49.10$52.96488,200——
2023-10-13$47.86$51.62381,500——
2023-10-12$48.55$52.36405,600——
2023-10-11$48.71$52.53299,900——
2023-10-10$48.10$51.88334,600——
2023-10-09$47.68$51.42244,800——
2023-10-06$47.54$51.27726,700——
2023-10-05$47.51$51.24682,200——
2023-10-04$46.97$50.66453,500——
2023-10-03$46.34$49.98474,200——
2023-10-02$46.89$50.57535,300——
2023-09-29$47.29$51.00684,100——
2023-09-28$48.32$52.11334,700——
2023-09-27$47.86$51.62317,600——
2023-09-26$48.12$51.90335,000——
2023-09-25$48.69$52.51274,600——
2023-09-22$48.39$52.19492,300——
2023-09-21$48.53$52.34421,600——
2023-09-20$49.19$53.05453,700——
2023-09-19$49.76$53.67393,900——
2023-09-18$50.07$54.00421,400——
2023-09-15$49.32$53.191,141,000——
2023-09-14$49.25$53.12483,400——
2023-09-13$48.94$52.78487,400——
2023-09-12$49.72$53.62298,700——
2023-09-11$49.55$53.44344,800——
2023-09-08$49.63$53.53311,700——
2023-09-07$49.47$53.35417,600——
2023-09-06$49.50$53.39495,600——
2023-09-05$49.30$53.17601,400——
2023-09-01$50.76$54.75290,400——
2023-08-31$50.22$54.16547,700——
2023-08-30$50.59$54.29301,200——
2023-08-29$50.68$54.39323,400——
2023-08-28$50.39$54.08304,900——
2023-08-25$50.57$54.27272,300——
2023-08-24$50.42$54.11307,700——
2023-08-23$50.13$53.80258,500——
2023-08-22$49.61$53.24282,400——
2023-08-21$50.01$53.67340,400——
2023-08-18$50.34$54.02561,500——
2023-08-17$50.35$54.04323,200——
2023-08-16$50.58$54.28315,800——
2023-08-15$51.62$55.40360,700——
2023-08-14$52.44$56.28257,000——
2023-08-11$52.35$56.18240,400——
2023-08-10$52.08$55.89317,900——
2023-08-09$52.68$56.54359,300——
2023-08-08$52.92$56.79427,700——
2023-08-07$53.21$57.10422,400——
2023-08-04$52.76$56.62808,300——
2023-08-03$51.13$54.871,019,700——
2023-08-02$50.66$54.37705,500——
2023-08-01$49.65$53.28285,200——
2023-07-31$49.60$53.23400,100——
2023-07-28$49.74$53.38411,600——
2023-07-27$49.77$53.41367,300——
2023-07-26$49.96$53.62364,300——
2023-07-25$49.51$53.13416,700——
2023-07-24$49.61$53.24489,900——
2023-07-21$49.20$52.80580,400——
2023-07-20$49.45$53.07661,300——
2023-07-19$49.25$52.85474,700——
2023-07-18$49.00$52.59267,600——
2023-07-17$48.60$52.16557,900——
2023-07-14$47.85$51.35331,200——
2023-07-13$47.90$51.41431,600——
2023-07-12$47.59$51.07393,800——
2023-07-11$46.90$50.33361,500——
2023-07-10$46.40$49.80337,900——
2023-07-07$46.07$49.44589,900——
2023-07-06$45.57$48.91580,300——
2023-07-05$46.31$49.70321,400——
2023-07-03$47.29$50.75203,900——
2023-06-30$46.80$50.23483,600——
2023-06-29$46.68$50.10349,200——
2023-06-28$46.07$49.44653,400——
2023-06-27$45.13$48.43437,300——
2023-06-26$44.39$47.64382,300——
2023-06-23$44.42$47.671,133,000——
2023-06-22$44.74$48.01387,900——
2023-06-21$44.75$48.03387,400——
2023-06-20$45.16$48.47368,400——
2023-06-16$45.17$48.481,219,300——
2023-06-15$45.51$48.84451,900——
2023-06-14$45.10$48.40556,500——
2023-06-13$45.88$49.24474,300——
2023-06-12$46.34$49.73416,700——
2023-06-09$46.60$50.01271,900——
2023-06-08$46.72$50.14369,500——
2023-06-07$47.27$50.73531,500——
2023-06-06$46.32$49.71451,000——
2023-06-05$45.02$48.32408,600——
2023-06-02$46.18$49.56390,300——
2023-06-01$44.97$48.26322,500——
2023-05-31$44.17$47.40673,400——
2023-05-30$45.15$48.19595,900——
2023-05-26$44.64$47.64423,200——
2023-05-25$43.78$46.72317,900——
2023-05-24$43.54$46.47449,000——
2023-05-23$44.16$47.13442,300——
2023-05-22$44.47$47.46351,000——
2023-05-19$44.73$47.74700,100——
2023-05-18$45.17$48.21363,700——
2023-05-17$44.56$47.56374,800——
2023-05-16$43.62$46.55406,900——
2023-05-15$44.17$47.14353,700——
2023-05-12$43.28$46.19363,800——
2023-05-11$43.61$46.54292,700——
2023-05-10$43.60$46.53417,900——
2023-05-09$43.51$46.44350,800——
2023-05-08$43.07$45.97305,600——
2023-05-05$42.62$45.49592,900——
2023-05-04$41.03$43.79419,300——
2023-05-03$41.77$44.58502,700——
2023-05-02$41.54$44.33574,800——
2023-05-01$42.44$45.29308,000——
2023-04-28$42.47$45.33356,100——
2023-04-27$41.50$44.29523,700——
2023-04-26$40.68$43.42316,500——
2023-04-25$41.11$43.87312,300——
2023-04-24$41.56$44.36207,400——
2023-04-21$41.84$44.65301,800——
2023-04-20$41.83$44.64288,200——
2023-04-19$41.94$44.76252,100——
2023-04-18$41.74$44.55252,400——
2023-04-17$41.80$44.61255,500——
2023-04-14$41.69$44.49327,300——
2023-04-13$41.52$44.31269,300——
2023-04-12$41.20$43.97312,700——
2023-04-11$40.88$43.63435,800——
2023-04-10$39.77$42.44386,700——
2023-04-06$39.78$42.46261,600——
2023-04-05$39.55$42.21373,500——
2023-04-04$39.25$41.89436,700——
2023-04-03$40.19$42.89446,500——
2023-03-31$40.05$42.74624,400——
2023-03-30$39.69$42.36335,800——
2023-03-29$39.90$42.58310,000——
2023-03-28$39.42$42.07354,300——
2023-03-27$39.39$42.04746,000——
2023-03-24$38.96$41.58676,600——
2023-03-23$37.90$40.45962,900——
2023-03-22$38.24$40.81742,900——
2023-03-21$38.72$41.321,049,000——
2023-03-20$37.88$40.43807,200——
2023-03-17$36.78$39.251,270,300——
2023-03-16$38.65$41.25545,800——
2023-03-15$37.56$40.091,108,900——
2023-03-14$38.35$40.93905,500——
2023-03-13$38.01$40.57984,600——
2023-03-10$39.83$42.51771,200——
2023-03-09$41.24$44.01520,500——
2023-03-08$43.43$46.08662,000——
2023-03-07$43.49$46.15659,700——
2023-03-06$43.67$46.34557,500——
2023-03-03$43.71$46.38614,100——
2023-03-02$43.45$46.11495,600——
2023-03-01$43.11$45.74420,900——
2023-02-28$42.95$45.57622,100——
2023-02-27$43.03$45.66382,000——
2023-02-24$42.89$45.51340,000——
2023-02-23$43.04$45.67344,500——
2023-02-22$42.47$45.07572,500——
2023-02-21$42.32$44.91488,800——
2023-02-17$43.50$46.16565,000——
2023-02-16$43.34$45.99353,500——
2023-02-15$43.75$46.42345,600——
2023-02-14$43.65$46.32434,100——
2023-02-13$43.47$46.13541,300——
2023-02-10$42.33$44.92472,900——
2023-02-09$42.43$45.02403,400——
2023-02-08$42.97$45.60292,000——
2023-02-07$43.51$46.17503,500——
2023-02-06$42.92$45.54582,300——
2023-02-03$44.18$46.88450,200——
2023-02-02$44.31$47.02501,800——
2023-02-01$44.29$47.00521,000——
2023-01-31$44.03$46.72758,900——
2023-01-30$42.67$45.28943,600——
2023-01-27$42.95$45.57718,800——
2023-01-26$42.67$45.28550,700——
2023-01-25$41.18$43.70308,500——
2023-01-24$40.65$43.13260,600——
2023-01-23$40.86$43.36355,400——
2023-01-20$40.92$43.42337,300——
2023-01-19$40.30$42.76395,400——
2023-01-18$40.18$42.64354,100——
2023-01-17$40.04$42.49264,100——
2023-01-13$40.03$42.48288,300——
2023-01-12$40.07$42.52417,900——
2023-01-11$39.87$42.31406,000——
2023-01-10$39.06$41.45332,000——
2023-01-09$38.29$40.63329,400——
2023-01-06$38.55$40.91508,000——
2023-01-05$38.56$40.92360,900——
2023-01-04$39.51$41.92356,500——
2023-01-03$39.49$41.90312,400——