MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESNT — Essent Group LTD
NYSEEssent Group LTD
$60.22
+1.36(+2.31%)
- O
- 59.14
- H
- 60.68
- L
- 58.92
- V
- 863.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.22
Period Return+8.74%
Period High$70.37
Period Low$54.29
Avg Daily Volume697.2K
Total Trading Days365
ESNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.14 | $60.68 | $58.92 | $60.22 | +$1.36 | +2.31% | 863,575 | $60.19 | $58.92 $60.68 |
| Oct 1, 2026 | $58.29 | $59.39 | $57.90 | $58.86 | +$0.95 | +1.64% | 1,250,126 | $58.68 | $57.90 $59.39 |
| Sep 30, 2026 | $63.07 | $63.44 | $57.61 | $57.91 | $-5.33 | -8.43% | 1,746,890 | $59.09 | $57.61 $63.44 |
| Sep 29, 2026 | $63.19 | $63.79 | $62.49 | $63.24 | $-0.20 | -0.32% | 819,059 | $63.08 | $62.49 $63.79 |
| Sep 28, 2026 | $63.55 | $63.85 | $63.15 | $63.44 | $-0.29 | -0.46% | 558,295 | $63.48 | $63.15 $63.85 |
| Sep 25, 2026 | $64.28 | $64.34 | $63.23 | $63.73 | $-0.53 | -0.82% | 771,319 | $63.75 | $63.23 $64.34 |
| Sep 24, 2026 | $65.53 | $66.01 | $64.13 | $64.26 | $-1.19 | -1.82% | 886,063 | $64.63 | $64.13 $66.01 |
| Sep 23, 2026 | $65.31 | $66.29 | $65.22 | $65.45 | $-0.25 | -0.38% | 758,266 | $65.53 | $65.22 $66.29 |
| Sep 22, 2026 | $66.68 | $67.17 | $65.69 | $65.70 | $-0.77 | -1.16% | 1,201,704 | $66.08 | $65.69 $67.17 |
| Sep 21, 2026 | $67.59 | $68.05 | $66.46 | $66.47 | $-0.72 | -1.07% | 626,457 | $66.92 | $66.46 $68.05 |
| Sep 18, 2026 | $66.66 | $67.38 | $66.65 | $67.19 | $-0.31 | -0.46% | 2,330,590 | $67.16 | $66.65 $67.38 |
| Sep 17, 2026 | $68.00 | $68.47 | $67.32 | $67.50 | $-0.32 | -0.47% | 669,752 | $67.69 | $67.32 $68.47 |
| Sep 16, 2026 | $67.95 | $68.68 | $67.16 | $67.82 | $-0.39 | -0.57% | 826,606 | $67.71 | $67.16 $68.68 |
| Sep 15, 2026 | $68.29 | $68.95 | $66.22 | $68.21 | $-0.59 | -0.86% | 1,048,892 | $67.62 | $66.22 $68.95 |
| Sep 14, 2026 | $68.73 | $69.19 | $68.19 | $68.80 | +$0.62 | +0.91% | 497,355 | $68.74 | $68.19 $69.19 |
| Sep 11, 2026 | $69.05 | $69.05 | $67.92 | $68.18 | $-0.16 | -0.23% | 633,849 | $68.21 | $67.92 $69.05 |
| Sep 10, 2026 | $68.78 | $68.78 | $67.50 | $68.34 | $-0.23 | -0.34% | 528,549 | $68.18 | $67.50 $68.78 |
| Sep 9, 2026 | $68.38 | $68.72 | $67.88 | $68.57 | +$0.13 | +0.19% | 472,066 | $68.45 | $67.88 $68.72 |
| Sep 8, 2026 | $68.76 | $69.07 | $68.26 | $68.44 | $-0.74 | -1.07% | 453,434 | $68.57 | $68.26 $69.07 |
| Sep 4, 2026 | $69.44 | $69.44 | $68.71 | $69.18 | $-0.45 | -0.65% | 897,602 | $69.11 | $68.71 $69.44 |
| Sep 3, 2026 | $69.59 | $70.07 | $69.17 | $69.63 | +$0.66 | +0.96% | 626,775 | $69.69 | $69.17 $70.07 |
| Sep 2, 2026 | $68.52 | $69.48 | $68.06 | $68.97 | +$0.88 | +1.29% | 488,359 | $69.07 | $68.06 $69.48 |
| Sep 1, 2026 | $67.79 | $68.63 | $67.79 | $68.09 | +$0.53 | +0.78% | 533,878 | $68.14 | $67.79 $68.63 |
| Aug 31, 2026 | $68.15 | $68.61 | $66.65 | $67.56 | $-1.34 | -1.94% | 670,831 | $67.74 | $66.65 $68.61 |
| Aug 28, 2026 | $69.50 | $69.50 | $68.80 | $68.90 | $-0.37 | -0.53% | 631,266 | $68.97 | $68.80 $69.50 |
| Aug 27, 2026 | $69.02 | $69.50 | $68.45 | $69.27 | $-0.32 | -0.46% | 504,641 | $69.22 | $68.45 $69.50 |
| Aug 26, 2026 | $68.64 | $69.59 | $68.64 | $69.59 | +$0.59 | +0.86% | 786,060 | $69.23 | $68.64 $69.59 |
| Aug 25, 2026 | $68.49 | $69.17 | $68.33 | $69.00 | +$0.53 | +0.77% | 422,311 | $68.86 | $68.33 $69.17 |
| Aug 24, 2026 | $68.33 | $69.41 | $68.02 | $68.47 | +$0.40 | +0.59% | 436,715 | $68.65 | $68.02 $69.41 |
| Aug 21, 2026 | $68.95 | $69.02 | $67.89 | $68.07 | $-0.46 | -0.67% | 468,461 | $68.28 | $67.89 $69.02 |