Essent Group Ltd. Historical Stock Prices

ESNT 
$29.35
*  
0.05
0.17%
Get ESNT Alerts
*Delayed - data as of Jul. 30, 2015 10:19 ET  -  Find a broker to begin trading ESNT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ESNT Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
10:19  29.41  29.41  29.12  29.35 34,613
07/29/2015 29.26 29.545 29.1 29.3 426,424
07/28/2015 29.35 29.445 28.8 29.23 731,192
07/27/2015 29.25 29.36 29.04 29.19 325,964
07/24/2015 29.07 29.22 28.86 29.11 380,938
07/23/2015 29.48 29.66 29.16 29.16 334,119
07/22/2015 29.16 29.468 29.15 29.43 523,530
07/21/2015 29.48 29.62 29.215 29.25 553,738
07/20/2015 29.41 29.59 29.4 29.48 676,276
07/17/2015 29.01 29.4 29 29.33 624,773
07/16/2015 29.13 29.67 28.77 29.03 474,285
07/15/2015 29.37 29.625 28.9 29.03 948,014
07/14/2015 28.9 29.29 28.74 29.29 470,974
07/13/2015 28.78 28.9 28.67 28.85 397,381
07/10/2015 28.67 28.7 28.4 28.54 531,876
07/09/2015 28.34 28.51 28.22 28.48 466,124
07/08/2015 27.9 28.17 27.87 28.06 534,554
07/07/2015 28.04 28.09 27.63 28 629,808
07/06/2015 27.36 28.1 27.36 27.98 706,740
07/02/2015 27.62 27.69 27.47 27.55 294,759
07/01/2015 27.53 27.66 27.31 27.54 862,822
06/30/2015 27.44 27.4772 26.88 27.35 554,146
06/29/2015 27.46 27.52 27.18 27.28 562,492
06/26/2015 27.58 27.9 27.44 27.66 1,453,841
06/25/2015 27.56 27.7 27.34 27.55 582,084
06/24/2015 27.62 27.82 27.42 27.56 535,159
06/23/2015 27.83 28.06 27.62 27.7 769,959
06/22/2015 27.76 28.065 27.76 27.85 704,347
06/19/2015 27.64 27.885 27.48 27.74 675,958
06/18/2015 27.52 27.69 27.39 27.69 712,977
06/17/2015 27.43 27.57 27.25 27.51 524,834
06/16/2015 26.89 27.46 26.68 27.41 698,050
06/15/2015 26.63 27.06 26.59 26.89 1,190,631
06/12/2015 26.4 26.8 26.268 26.75 973,323
06/11/2015 25.79 26.49 25.79 26.41 1,025,918
06/10/2015 25.09 25.77 24.964 25.76 527,940
06/09/2015 25.44 25.54 24.76 24.96 836,051
06/08/2015 25.41 25.59 25.29 25.41 454,498
06/05/2015 25.45 25.56 25.37 25.45 457,350
06/04/2015 25.46 25.59 25.15 25.36 453,279
06/03/2015 25.56 25.73 25.41 25.5 630,494
06/02/2015 25.46 25.7 25.45 25.49 661,334
06/01/2015 25.59 25.605 25.3 25.55 493,050
05/29/2015 25.55 25.65 25.35 25.51 521,283
05/28/2015 25.56 25.735 25.335 25.5 441,189
05/27/2015 25.57 25.62 25.34 25.57 415,774
05/26/2015 25.47 25.63 25.22 25.5 505,432
05/22/2015 25.78 25.93 25.6 25.69 383,985
05/21/2015 25.78 26.06 25.7 25.77 330,255
05/20/2015 25.54 26 25.44 25.79 842,390
05/19/2015 26.16 26.31 25.91 26.01 447,084
05/18/2015 25.72 26.16 25.59 26.15 559,146
05/15/2015 26 26.12 25.66 25.78 392,922
05/14/2015 25.64 26.005 25.55 25.96 485,202
05/13/2015 25.7 25.89 25.44 25.6 344,029
05/12/2015 25.84 25.84 25.52 25.7 611,815
05/11/2015 26.24 26.41 25.82 25.91 981,343
05/08/2015 25.64 26.1 25.284 26 1,035,123
05/07/2015 24.45 25.18 24.44 25.16 583,872
05/06/2015 24.8 24.89 24.39 24.52 601,813
05/05/2015 25.18 25.31 24.68 24.72 391,862
05/04/2015 24.79 25.27 24.752 25.16 600,395
05/01/2015 24.97 25.23 24.62 24.75 382,887
04/30/2015 25.33 25.42 24.84 24.95 494,578
04/29/2015 25.63 25.74 25.405 25.45 306,636
*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?