Free Trial

Essent Group (ESNT) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free ESNT Stock Alerts
$56.70
+0.61 (+1.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Essent Group Stock Price Performance

5 Day
Performance
+2.03%
1 Month
Performance
+4.48%
3 Month
Performance
+5.84%
6 Month
Performance
+15.60%
Year-To-Date
Performance
+7.51%
1 Year
Performance
+22.78%
Receive ESNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essent Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ESNT Stock Chart for Sunday, June, 2, 2024

ESNT Chart by TradingView

Essent Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$56.39$56.68
+0.51%		$56.68$56.02640,983 shs$6.05 billion
05/30/2024$55.10$56.39
+2.34%		$56.44$55.73418,877 shs$6.02 billion
05/29/2024$55.57$55.10
-0.85%		$55.29$54.82478,208 shs$5.88 billion
05/28/2024$56.19$55.57
-1.10%		$56.58$55.45478,476 shs$5.93 billion
05/27/2024$56.19$56.19$56.41$55.87367,900 shs$5.99 billion
05/24/2024$55.70$56.21
+0.92%		$56.40$55.87367,950 shs$6.00 billion
05/23/2024$56.16$55.70
-0.82%		$56.45$55.49472,337 shs$5.94 billion
05/22/2024$56.29$56.16
-0.23%		$56.62$55.89329,286 shs$5.99 billion
05/21/2024$55.88$56.29
+0.73%		$56.39$55.86313,023 shs$6.00 billion
05/20/2024$56.83$55.88
-1.67%		$57.00$55.72448,720 shs$5.96 billion
05/17/2024$56.65$56.83
+0.32%		$57.11$56.29333,916 shs$6.06 billion
05/16/2024$56.44$56.65
+0.37%		$56.77$56.21343,486 shs$6.04 billion
05/15/2024$56.17$56.44
+0.48%		$56.65$56.22337,371 shs$6.02 billion
05/14/2024$56.35$56.17
-0.32%		$56.61$55.65516,384 shs$5.99 billion
05/13/2024$56.73$56.35
-0.67%		$57.10$56.16290,006 shs$6.01 billion
05/10/2024$56.53$56.73
+0.35%		$56.85$56.42499,448 shs$6.06 billion
05/09/2024$56.01$56.53
+0.93%		$56.70$55.88537,859 shs$6.04 billion
05/08/2024$56.41$56.01
-0.71%		$56.49$55.91651,367 shs$5.99 billion
05/07/2024$55.78$56.41
+1.14%		$56.83$56.03801,394 shs$6.03 billion
05/06/2024$54.54$55.78
+2.26%		$55.79$54.90644,346 shs$5.96 billion
05/03/2024$54.27$54.54
+0.50%		$55.05$53.05532,160 shs$5.83 billion
05/02/2024$53.59$54.27
+1.27%		$54.41$53.25792,304 shs$5.80 billion
05/01/2024$52.92$53.59
+1.27%		$53.93$53.031.07 million shs$5.73 billion
04/30/2024$53.65$52.92
-1.36%		$53.73$52.86509,952 shs$5.66 billion
04/29/2024$53.98$53.65
-0.61%		$54.42$53.65428,545 shs$5.73 billion
04/26/2024$53.86$53.98
+0.22%		$54.18$53.79499,921 shs$5.77 billion
04/25/2024$54.21$53.86
-0.65%		$54.00$53.15410,517 shs$5.76 billion
04/24/2024$54.15$54.21
+0.11%		$54.25$53.66540,411 shs$5.79 billion
04/23/2024$53.92$54.15
+0.43%		$54.44$53.51715,841 shs$5.79 billion
04/22/2024$53.46$53.92
+0.86%		$54.13$53.29345,944 shs$5.76 billion
04/19/2024$52.63$53.42
+1.50%		$53.49$52.80533,802 shs$5.71 billion
04/18/2024$52.33$52.63
+0.57%		$53.13$52.46393,193 shs$5.62 billion
04/17/2024$52.67$52.33
-0.65%		$53.21$52.33337,698 shs$5.59 billion
04/16/2024$53.30$52.67
-1.17%		$52.96$52.31355,222 shs$5.63 billion
04/15/2024$53.66$53.30
-0.68%		$54.09$52.85412,479 shs$5.70 billion
04/12/2024$54.06$53.66
-0.74%		$53.89$53.34334,561 shs$5.73 billion
04/11/2024$54.11$54.06
-0.09%		$54.28$53.74536,749 shs$5.78 billion
04/10/2024$56.21$54.11
-3.74%		$55.33$53.60556,719 shs$5.78 billion
04/09/2024$56.83$56.21
-1.09%		$57.05$56.17393,348 shs$6.01 billion
04/08/2024$56.73$56.83
+0.18%		$57.17$56.69304,983 shs$6.07 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/05/2024$56.45$56.72
+0.48%		$57.29$56.48349,433 shs$6.06 billion
04/04/2024$58.18$56.45
-2.97%		$58.88$56.33482,069 shs$6.03 billion
04/03/2024$58.53$58.18
-0.60%		$58.73$57.33560,655 shs$6.22 billion
04/02/2024$58.86$58.53
-0.56%		$59.09$58.00549,021 shs$6.26 billion
04/01/2024$59.51$58.86
-1.09%		$59.51$58.53503,196 shs$6.29 billion
03/29/2024$59.46$59.51
+0.08%		$59.90$59.13457,552 shs$6.36 billion
03/28/2024$59.03$59.46
+0.73%		$59.90$59.14457,552 shs$6.35 billion
03/27/2024$57.58$59.03
+2.52%		$59.10$57.87433,924 shs$6.31 billion
03/26/2024$57.96$57.58
-0.65%		$58.12$57.45556,713 shs$6.15 billion
03/25/2024$57.70$57.96
+0.44%		$58.56$57.67354,047 shs$6.19 billion
03/22/2024$58.44$57.70
-1.27%		$58.60$57.50454,520 shs$6.17 billion
03/21/2024$58.01$58.44
+0.74%		$58.67$57.78689,984 shs$6.25 billion
03/20/2024$55.84$58.01
+3.89%		$58.54$55.79689,249 shs$6.20 billion
03/19/2024$54.41$55.84
+2.63%		$55.89$54.53646,320 shs$5.97 billion
03/18/2024$55.33$54.41
-1.66%		$55.54$54.38418,332 shs$5.81 billion
03/15/2024$55.34$55.33
-0.02%		$55.88$54.852.09 million shs$5.91 billion
03/14/2024$55.87$55.34
-0.94%		$56.28$54.98431,208 shs$5.91 billion
03/13/2024$55.68$55.87
+0.33%		$56.36$55.40563,933 shs$5.97 billion
03/12/2024$55.64$55.68
+0.07%		$55.98$55.13459,526 shs$5.95 billion
03/11/2024$53.96$55.64
+3.11%		$55.73$53.98630,803 shs$5.77 billion
03/08/2024$53.97$53.97$54.94$53.92401,888 shs$5.77 billion
03/07/2024$53.78$53.97
+0.35%		$54.70$53.77469,682 shs$5.77 billion
03/06/2024$53.65$53.78
+0.24%		$54.54$53.56489,572 shs$5.75 billion
03/05/2024$53.56$53.65
+0.17%		$54.12$53.17474,410 shs$5.73 billion
03/04/2024$53.57$53.56
-0.02%		$54.63$53.42390,580 shs$5.72 billion
03/01/2024$53.55$53.57
+0.03%		$53.69$53.23383,801 shs$5.72 billion

Related Companies:
This page (NYSE:ESNT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders