Essent Group Ltd. Common Shares (ESNT)

Historical Prices For Essent Group Ltd. Common Shares (ESNT)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	54.96	55.56	53.84	54.49	976,979	54.49
4/03/2025	57.33	58.08	56.48	56.74	793,359	56.74
4/02/2025	57.66	58.78	57.66	58.70	691,696	58.70
4/01/2025	57.53	58.66	57.36	58.24	619,355	58.24
3/31/2025	57.05	58.00	56.98	57.72	758,541	57.72
3/28/2025	58.64	58.71	57.29	57.35	590,769	57.35
3/27/2025	58.31	58.96	58.02	58.51	746,436	58.51
3/26/2025	57.58	58.19	57.40	58.05	463,621	58.05
3/25/2025	56.64	57.72	56.45	57.27	680,124	57.27
3/24/2025	55.89	56.77	55.80	56.74	579,662	56.74
3/21/2025	55.35	56.02	55.02	55.59	3,073,859	55.59
3/20/2025	55.07	56.23	55.07	55.85	660,660	55.85
3/19/2025	55.41	55.96	54.80	55.39	815,543	55.39
3/18/2025	54.89	55.51	54.74	55.15	675,148	55.15
3/17/2025	54.50	54.90	53.72	54.82	902,712	54.82
3/14/2025	54.21	54.75	53.81	54.72	949,160	54.72
3/13/2025	54.17	54.82	53.95	54.07	881,531	54.07
3/12/2025	54.54	54.75	53.33	53.97	721,363	53.97
3/11/2025	55.67	55.74	54.27	54.56	780,014	54.56
3/10/2025	56.06	57.12	55.31	55.59	900,990	55.59
3/07/2025	55.82	56.59	55.39	56.36	604,039	56.36
3/06/2025	55.71	55.96	55.29	55.79	826,450	55.79
3/05/2025	55.76	56.39	55.22	55.87	852,213	55.87
3/04/2025	57.26	57.30	55.89	55.95	674,152	55.95
3/03/2025	57.55	58.34	56.94	57.66	869,514	57.66
2/28/2025	57.68	57.97	56.92	57.62	721,732	57.62
2/27/2025	56.41	57.43	56.26	57.35	730,726	57.35
2/26/2025	56.44	57.06	56.18	56.32	796,464	56.32
2/25/2025	56.88	57.48	56.32	56.81	756,176	56.81
2/24/2025	56.50	56.98	56.40	56.42	881,171	56.42
2/21/2025	56.61	56.80	56.10	56.17	1,251,707	56.17
2/20/2025	55.59	56.30	55.59	56.09	757,889	56.09
2/19/2025	55.76	56.33	55.22	55.84	1,355,345	55.84
2/18/2025	56.26	57.17	56.00	56.31	1,381,931	56.31
2/14/2025	56.83	58.58	56.27	56.41	1,784,852	56.41
2/13/2025	57.41	57.91	57.27	57.91	900,843	57.91
2/12/2025	57.62	57.82	56.72	57.11	607,094	57.11
2/11/2025	57.79	58.40	57.75	58.10	550,331	58.10
2/10/2025	58.57	58.74	57.99	58.11	516,044	58.11
2/07/2025	59.03	59.03	58.18	58.51	498,199	58.51
2/06/2025	59.53	59.53	58.66	59.03	604,764	59.03
2/05/2025	58.60	59.22	58.02	59.20	733,588	59.20
2/04/2025	57.28	58.42	57.28	58.23	594,064	58.23
2/03/2025	57.32	58.15	57.12	57.44	652,220	57.44
1/31/2025	58.84	59.00	57.86	58.25	738,407	58.25
1/30/2025	59.00	59.43	58.57	59.00	412,805	59.00
1/29/2025	58.43	59.29	58.22	58.46	527,278	58.46
1/28/2025	58.97	59.65	58.31	58.65	605,639	58.65
1/27/2025	58.02	59.36	57.63	59.25	519,344	59.25
1/24/2025	57.38	57.84	57.26	57.56	544,545	57.56
1/23/2025	56.71	58.16	56.28	57.72	767,469	57.72
1/22/2025	57.47	57.90	56.88	57.53	750,626	57.53
1/21/2025	57.71	58.57	57.48	57.87	852,120	57.87
1/17/2025	57.65	58.16	57.19	57.71	1,260,784	57.71
1/16/2025	57.49	58.13	57.42	57.49	914,621	57.49
1/15/2025	57.72	57.72	56.70	57.66	732,397	57.66
1/14/2025	55.41	56.98	55.41	56.60	1,287,981	56.60
1/13/2025	54.00	55.55	54.00	55.51	815,913	55.51
1/10/2025	53.92	54.59	53.60	54.48	1,865,440	54.48
1/08/2025	53.60	55.15	53.60	55.04	984,966	55.04
1/07/2025	53.70	54.59	53.68	54.19	743,254	54.19