Essent Group Ltd. Historical Stock Prices

ESNT 
$18.84
*  
0.46
2.38%
Get ESNT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ESNT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ESNT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.26  19.43  18.82  18.84 411,765
07/10/2014 19.05 19.405 19.05 19.3 143,945
07/09/2014 19.51 19.54 19.4 19.42 92,728
07/08/2014 19.6 19.69 19.3 19.5 129,129
07/07/2014 20.31 20.31 19.61 19.63 171,145
07/03/2014 20.39 20.58 20.34 20.39 57,031
07/02/2014 20.4 20.69 20.22 20.35 126,930
07/01/2014 20.19 20.51 19.99 20.48 245,719
06/30/2014 20.2 20.26 20.05 20.09 142,601
06/27/2014 20.5 20.78 20.04 20.29 2,144,853
06/26/2014 20.83 20.92 20.29 20.62 231,536
06/25/2014 20.77 21 20.77 20.9 239,191
06/24/2014 20.76 21.1 20.72 20.87 438,241
06/23/2014 20.87 21.23 20.57 20.78 413,845
06/20/2014 20.77 21.078 20.68 20.89 312,667
06/19/2014 21.05 21.11 20.58 20.89 231,545
06/18/2014 21.06 21.18 20.88 21.06 231,433
06/17/2014 20.83 21.24 20.73 21.16 313,041
06/16/2014 20.7 20.9992 20.49 20.83 318,094
06/13/2014 20.7 21.01 20.56 20.62 272,278
06/12/2014 20.74 20.76 20.51 20.66 70,133
06/11/2014 20.87 21.11 20.68 20.7 594,867
06/10/2014 20.92 21.17 20.7825 21.03 270,864
06/09/2014 20.57 21.38 20.57 20.92 697,849
06/06/2014 20.08 20.65 20.055 20.63 482,822
06/05/2014 19.56 20.14 19.56 19.97 368,726
06/04/2014 19.54 19.67 19.374 19.51 222,774
06/03/2014 19.56 19.8 19.34 19.53 253,839
06/02/2014 20.05 20.05 19.33 19.67 177,782
05/30/2014 20.09 20.14 19.95 19.95 379,642
05/29/2014 20.03 20.1 19.9 20 458,725
05/28/2014 20.25 20.27 19.92 19.98 672,025
05/27/2014 19.76 20.26 19.59 20.24 263,553
05/23/2014 19.66 19.77 19.57 19.69 80,325
05/22/2014 19.76 19.794 19.36 19.6 131,802
05/21/2014 19.82 19.85 19.43 19.66 240,433
05/20/2014 20 20.02 19.58 19.75 157,078
05/19/2014 19.78 20.04 19.68 19.91 141,628
05/16/2014 19.78 19.98 19.56 19.91 148,998
05/15/2014 20.04 20.254 19.75 19.83 188,914
05/14/2014 20.43 20.9 19.82 20.1 524,085
05/13/2014 20.2 20.64 19.99 20.5 367,419
05/12/2014 20.25 20.54 19.7 20.3 1,109,297
05/09/2014 20.01 20.18 19.64 20 315,453
05/08/2014 20 20.69 19.32 20.15 491,986
05/07/2014 19.07 19.3 18.79 19.27 479,146
05/06/2014 19.59 19.59 18.95 19 668,832
05/05/2014 19.21 19.56 18.97 19.02 235,288
05/02/2014 18.57 19.31 18.57 19.13 189,324
05/01/2014 18.81 19.138 18.03 18.56 528,357
04/30/2014 19.18 19.193 18.84 18.85 251,058
04/29/2014 19.52 19.52 19.06 19.2 731,349
04/28/2014 19.82 20.04 19.26 19.5 370,336
04/25/2014 19.84 19.93 19.63 19.76 391,507
04/24/2014 19.96 19.99 19.57 19.91 230,613
04/23/2014 20.69 20.93 19.7 19.94 622,439
04/22/2014 20.7 20.79 20.54 20.68 237,655
04/21/2014 21.1319 21.1319 20.42 20.63 164,193
04/17/2014 20.71 21.04 20.645 20.77 118,778
04/16/2014 20.41 20.74 20.362 20.71 172,542
04/15/2014 20.3 20.46 20.25 20.34 177,863
04/14/2014 20.99 21 19.89 20.16 296,750
04/11/2014 20.97 21.37 20.6 20.92 185,007
04/10/2014 21.89 21.99 21 21.25 159,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?