Essent Group Ltd. Common Shares Historical Stock Prices

ESNT 
$20.33
*  
0.01
0.05%
Get ESNT Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ESNT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ESNT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.38 20.50 19.9548 20.33 226,427
05/20/2016 19.76 20.34 19.59 20.34 286,131
05/19/2016 20.04 20.04 19.5671 19.72 443,409
05/18/2016 19.76 20.23 19.7 20.09 315,001
05/17/2016 20.11 20.43 19.67 19.81 234,442
05/16/2016 20.07 20.35 19.95 20.2 347,574
05/13/2016 20.3 20.55 19.84 20.03 242,999
05/12/2016 20.66 20.66 20 20.33 186,728
05/11/2016 21.1 21.18 20.58 20.59 281,866
05/10/2016 20.88 21.27 20.85 21.17 269,830
05/09/2016 20.68 20.79 20.32 20.75 290,482
05/06/2016 20.98 21.215 20.46 20.67 299,722
05/05/2016 20.65 21.38 20.5 20.97 594,537
05/04/2016 19.75 20.1 19.54 19.73 356,138
05/03/2016 20.35 20.46 19.67 19.84 477,601
05/02/2016 20.38 20.59 20.26 20.55 267,322
04/29/2016 20.41 20.5 19.95 20.42 561,869
04/28/2016 20.58 20.635 20.38 20.39 218,802
04/27/2016 20.89 21 20.49 20.64 393,857
04/26/2016 20.52 20.93 20.315 20.9 290,378
04/25/2016 20.64 20.665 20.26 20.41 222,574
04/22/2016 20.55 20.77 20.47 20.76 261,025
04/21/2016 20.63 20.81 20.55 20.57 150,270
04/20/2016 20.47 20.81 20.46 20.62 234,881
04/19/2016 20.79 20.79 20.45 20.47 286,616
04/18/2016 20.45 20.78 20.3 20.76 311,855
04/15/2016 20.56 20.7 20.51 20.57 217,453
04/14/2016 21.07 21.07 20.54 20.65 488,392
04/13/2016 19.93 21.1 19.915 21.09 407,598
04/12/2016 19.6 19.73 19.3 19.72 546,489
04/11/2016 20.06 20.23 19.35 19.56 297,618
04/08/2016 20.06 20.28 19.86 19.97 231,930
04/07/2016 20.09 20.25 19.81 19.87 325,805
04/06/2016 20.06 20.42 19.93 20.25 629,703
04/05/2016 20.34 20.37 19.975 20 499,718
04/04/2016 20.44 20.78 20.4 20.43 435,224
04/01/2016 20.61 20.98 20.36 20.46 480,547
03/31/2016 20.54 20.83 20.46 20.8 345,933
03/30/2016 20.49 20.68 20.28 20.59 370,861
03/29/2016 19.59 20.42 19.45 20.39 388,636
03/28/2016 19.68 19.83 19.36 19.7 312,520
03/24/2016 19.78 19.94 19.33 19.62 230,761
03/23/2016 20.13 20.23 19.83 19.98 294,787
03/22/2016 20.14 20.35 19.9 20.21 209,758
03/21/2016 20.47 20.58 20.12 20.3 274,147
03/18/2016 20.23 20.59 20.2 20.49 578,790
03/17/2016 19.99 20.37 19.94 20.24 640,229
03/16/2016 19.61 20.01 19.53 20 380,741
03/15/2016 19.85 19.94 19.43 19.62 675,756
03/14/2016 20.46 20.49 19.79 19.88 444,383
03/11/2016 19.84 20.52 19.77 20.5 452,088
03/10/2016 19.66 19.72 19.41 19.62 657,112
03/09/2016 19.38 19.61 19.37 19.59 489,308
03/08/2016 19.78 19.8 19.12 19.37 497,607
03/07/2016 19.77 20.02 19.59 19.91 294,043
03/04/2016 19.95 19.98 19.64 19.84 348,938
03/03/2016 19.75 19.93 19.58 19.92 373,051
03/02/2016 19.95 20.06 19.6 19.74 321,344
03/01/2016 19.41 19.96 19.34 19.95 408,393
02/29/2016 19.49 19.74 19.22 19.25 388,939
02/26/2016 19.6 19.76 19.425 19.45 396,181
02/25/2016 19.29 19.64 19.12 19.43 457,282
02/24/2016 18.99 19.21 18.52 19.14 613,596
02/23/2016 19.49 19.54 19.17 19.18 604,940
02/22/2016 18.91 19.58 18.8 19.5 919,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?