Essent Group Stock Price History
NYSE: ESNTFinanceProperty-Casualty InsurersUSD
62.49-1.10 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESNT price history at a glance
The price history for Essent Group (ESNT) on this page begins on October 28, 2013, when the stock closed at $22.53; it most recently closed at $62.49 on October 5, 2026. The highest price in this record is $70.37, reached on August 17, 2026; the latest close is 11.2% below that peak. Across the 12 complete calendar years in the table, ESNT finished higher in 8 and lower in 4. Its best year was 2016 (+47.9%) and its worst was 2018 (-19.2%).
Over roughly 13 years the share price changed +177.4%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, ESNT has gained 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $70.37
- Date of high
- Aug 17, 2026
- Low since 2013
- $16.49
- Date of low
- Feb 8, 2016
- 52-week high
- $70.37
- 52-week low
- $55.34
- IPO year
- 2013
- Last close
- $62.49
ESNT returns
1 week
+3.77%
1 month
-8.87%
3 months
-2.91%
6 months
+3.27%
Year to date
-3.88%
1 year
+5.93%
3 years
+30.57%
5 years
+27.24%
ESNT price return, excluding dividends.
ESNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.49 | -3.37% |
| 2025 | 64.67 | +17.56% |
| 2024 | 55.01 | +4.30% |
| 2023 | 52.74 | +35.65% |
| 2022 | 38.88 | -14.61% |
| 2021 | 45.53 | +5.39% |
| 2020 | 43.20 | -16.10% |
| 2019 | 51.49 | +46.70% |
| 2018 | 35.10 | -19.16% |
| 2017 | 43.42 | +34.14% |
| 2016 | 32.37 | +47.88% |
| 2015 | 21.89 | -14.92% |
| 2014 | 25.73 | +7.16% |
| 2013* | 24.01 | +6.57% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ESNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.00 | 63.17 | 62.44 | 62.49 | -1.73% | |
| 61.73 | 63.63 | 61.89 | 63.59 | +2.73% | |
| 61.41 | 62.20 | 61.41 | 61.90 | +0.02% | |
| 61.23 | 62.02 | 60.88 | 61.89 | +1.31% | |
| 60.15 | 61.67 | 60.09 | 61.09 | +1.44% | |
| 59.14 | 60.68 | 58.92 | 60.22 | +2.31% | |
| 58.29 | 59.39 | 57.90 | 58.86 | +1.64% | |
| 63.07 | 63.44 | 57.61 | 57.91 | -8.43% | |
| 63.19 | 63.79 | 62.49 | 63.24 | -0.32% | |
| 63.55 | 63.85 | 63.15 | 63.44 | -0.46% | |
| 64.28 | 64.34 | 63.23 | 63.73 | -0.82% | |
| 65.53 | 66.01 | 64.13 | 64.26 | -1.82% | |
| 65.31 | 66.29 | 65.22 | 65.45 | -0.38% | |
| 66.68 | 67.17 | 65.69 | 65.70 | -1.16% | |
| 67.59 | 68.05 | 66.46 | 66.47 | -1.07% | |
| 66.66 | 67.38 | 66.65 | 67.19 | -0.46% | |
| 68.00 | 68.47 | 67.32 | 67.50 | -0.47% | |
| 67.95 | 68.68 | 67.16 | 67.82 | -0.57% | |
| 68.29 | 68.95 | 66.22 | 68.21 | -0.86% | |
| 68.73 | 69.19 | 68.19 | 68.80 | +0.91% | |
| 69.05 | 69.05 | 67.92 | 68.18 | -0.23% | |
| 68.78 | 68.78 | 67.50 | 68.34 | -0.34% | |
| 68.38 | 68.72 | 67.88 | 68.57 | +0.19% | |
| 68.76 | 69.07 | 68.26 | 68.44 | -1.07% | |
| 69.44 | 69.44 | 68.71 | 69.18 | -0.65% | |
| 69.59 | 70.07 | 69.17 | 69.63 | +0.96% | |
| 68.52 | 69.48 | 68.06 | 68.97 | +1.29% | |
| 67.79 | 68.63 | 67.79 | 68.09 | +0.78% | |
| 68.15 | 68.61 | 66.65 | 67.56 | -1.94% | |
| 69.50 | 69.50 | 68.80 | 68.90 | -0.53% | |
| 69.02 | 69.50 | 68.45 | 69.27 | -0.46% | |
| 68.64 | 69.59 | 68.64 | 69.59 | +0.86% | |
| 68.49 | 69.17 | 68.33 | 69.00 | +0.77% | |
| 68.33 | 69.41 | 68.02 | 68.47 | +0.59% | |
| 68.95 | 69.02 | 67.89 | 68.07 | -0.67% | |
| 68.39 | 69.14 | 68.30 | 68.53 | -0.74% | |
| 69.78 | 70.23 | 69.01 | 69.04 | -0.78% | |
| 70.00 | 70.37 | 69.32 | 69.58 | +0.22% | |
| 69.15 | 69.54 | 68.71 | 69.43 | -0.20% | |
| 69.17 | 69.72 | 68.97 | 69.57 | +0.42% | |
| 68.86 | 69.65 | 68.21 | 69.28 | +1.46% | |
| 67.49 | 68.95 | 67.34 | 68.28 | +0.98% | |
| 67.49 | 68.71 | 67.49 | 67.62 | +0.01% | |
| 68.25 | 69.33 | 67.41 | 67.61 | -1.62% | |
| 65.59 | 70.00 | 64.90 | 68.72 | +4.90% | |
| 66.35 | 66.35 | 64.93 | 65.51 | -1.50% | |
| 66.36 | 66.73 | 65.65 | 66.51 | -0.24% | |
| 66.27 | 67.15 | 66.09 | 66.67 | -0.09% | |
| 66.21 | 67.52 | 66.21 | 66.73 | +1.17% | |
| 66.27 | 67.07 | 65.74 | 65.96 | -0.75% | |
| 67.97 | 68.62 | 65.88 | 66.46 | -2.44% | |
| 66.95 | 68.61 | 66.95 | 68.12 | +1.10% | |
| 66.83 | 67.71 | 66.70 | 67.38 | +1.52% | |
| 66.05 | 66.65 | 65.98 | 66.37 | +0.94% | |
| 64.63 | 65.81 | 64.44 | 65.75 | +2.06% | |
| 64.48 | 64.74 | 63.78 | 64.42 | -0.98% | |
| 65.73 | 65.75 | 64.76 | 65.06 | -0.64% | |
| 65.57 | 66.08 | 65.10 | 65.48 | -1.04% | |
| 66.65 | 66.88 | 66.02 | 66.17 | -0.81% | |
| 66.43 | 67.47 | 66.21 | 66.71 | +0.65% | |
| 64.05 | 66.30 | 64.05 | 66.28 | +4.21% | |
| 64.74 | 65.23 | 63.01 | 63.60 | -2.17% | |
| 64.80 | 65.79 | 64.43 | 65.01 | +0.12% | |
| 64.36 | 65.19 | 64.32 | 64.93 | +0.89% | |
| 64.45 | 64.68 | 63.73 | 64.36 | -0.22% | |
| 63.99 | 64.76 | 63.75 | 64.50 | +0.61% | |
| 64.48 | 64.50 | 63.55 | 64.11 | -0.76% | |
| 64.95 | 65.69 | 64.50 | 64.60 | +0.11% | |
| 64.79 | 65.19 | 64.45 | 64.53 | -0.49% | |
| 64.57 | 65.00 | 63.21 | 64.85 | +0.51% | |
| 64.44 | 64.56 | 63.67 | 64.52 | +0.37% | |
| 65.00 | 65.06 | 64.15 | 64.28 | -0.85% | |
| 63.22 | 64.84 | 62.36 | 64.83 | +1.28% | |
| 62.32 | 64.01 | 61.65 | 64.01 | +3.49% | |
| 61.81 | 63.21 | 61.66 | 61.85 | +0.24% | |
| 59.90 | 61.83 | 59.43 | 61.70 | +3.21% | |
| 59.47 | 59.87 | 59.22 | 59.78 | +1.44% | |
| 58.81 | 59.32 | 58.68 | 58.93 | +0.82% | |
| 59.23 | 59.41 | 57.94 | 58.45 | -1.03% | |
| 59.15 | 59.62 | 58.18 | 59.06 | -0.94% | |
| 58.62 | 59.63 | 58.45 | 59.62 | +2.44% | |
| 58.56 | 58.90 | 58.07 | 58.20 | -0.31% | |
| 58.02 | 58.83 | 57.88 | 58.38 | +0.78% | |
| 59.09 | 59.09 | 57.80 | 57.93 | -1.50% | |
| 58.35 | 59.16 | 58.05 | 58.81 | +1.78% | |
| 57.27 | 58.19 | 57.23 | 57.78 | +1.67% | |
| 57.44 | 58.01 | 56.83 | 56.83 | -1.06% | |
| 57.61 | 57.93 | 56.15 | 57.44 | +0.47% | |
| 57.38 | 57.81 | 56.62 | 57.17 | +2.38% | |
| 55.56 | 56.50 | 55.34 | 55.84 | -0.62% | |
| 56.64 | 57.45 | 56.17 | 56.19 | -0.85% | |
| 57.21 | 57.83 | 56.65 | 56.67 | -2.11% | |
| 58.23 | 58.80 | 57.87 | 57.89 | -0.77% | |
| 59.33 | 59.58 | 58.24 | 58.34 | -1.87% | |
| 60.44 | 60.75 | 59.19 | 59.45 | -1.59% | |
| 60.75 | 61.06 | 60.35 | 60.41 | -0.61% | |
| 61.66 | 62.00 | 60.67 | 60.78 | -1.81% | |
| 61.54 | 62.00 | 60.80 | 61.90 | -0.24% | |
| 60.98 | 62.11 | 60.67 | 62.05 | +1.99% | |
| 61.99 | 62.00 | 60.58 | 60.84 | -1.98% | |
| 60.90 | 62.21 | 60.87 | 62.07 | +2.75% | |
| 60.49 | 60.72 | 59.65 | 60.41 | +0.43% | |
| 60.47 | 60.93 | 59.76 | 60.15 | +0.35% | |
| 60.32 | 60.66 | 59.45 | 59.94 | -1.53% | |
| 61.55 | 61.65 | 60.14 | 60.87 | -0.98% | |
| 63.38 | 63.38 | 60.75 | 61.47 | -2.63% | |
| 63.44 | 63.78 | 62.01 | 63.13 | +2.52% | |
| 61.01 | 62.11 | 60.71 | 61.58 | +0.28% | |
| 60.39 | 61.63 | 60.39 | 61.41 | +2.06% | |
| 60.18 | 60.90 | 59.90 | 60.17 | +0.07% | |
| 59.56 | 60.75 | 59.56 | 60.13 | +0.17% | |
| 60.89 | 61.23 | 59.28 | 60.03 | -0.81% | |
| 63.40 | 63.46 | 60.47 | 60.52 | -5.38% | |
| 64.04 | 64.95 | 63.60 | 63.96 | -0.51% | |
| 65.01 | 65.20 | 64.05 | 64.29 | -0.03% | |
| 63.55 | 64.66 | 63.55 | 64.31 | +1.08% | |
| 64.31 | 64.54 | 63.31 | 63.62 | -1.44% | |
| 63.47 | 64.83 | 63.09 | 64.55 | +2.22% | |
| 63.07 | 63.40 | 62.80 | 63.15 | -0.03% | |
| 63.17 | 63.71 | 62.54 | 63.17 | +0.80% | |
| 62.06 | 63.16 | 62.06 | 62.67 | +1.00% | |
| 61.40 | 63.01 | 61.40 | 62.05 | +1.92% | |
| 60.82 | 61.70 | 60.64 | 60.88 | +0.12% | |
| 60.81 | 61.19 | 60.26 | 60.81 | -0.15% | |
| 60.82 | 61.16 | 60.51 | 60.90 | -0.26% | |
| 60.40 | 61.07 | 60.07 | 61.06 | +0.91% | |
| 61.37 | 61.67 | 60.34 | 60.51 | -1.66% | |
| 60.83 | 61.96 | 60.83 | 61.53 | +0.62% | |
| 60.43 | 61.27 | 60.27 | 61.15 | +2.00% | |
| 59.48 | 60.25 | 59.48 | 59.95 | +0.49% | |
| 58.60 | 59.75 | 58.55 | 59.66 | +0.85% | |
| 58.09 | 59.21 | 58.00 | 59.16 | +1.56% | |
| 58.23 | 58.68 | 57.97 | 58.25 | -0.33% | |
| 58.79 | 58.79 | 57.79 | 58.44 | +0.41% | |
| 58.10 | 58.57 | 57.67 | 58.20 | +0.80% | |
| 58.27 | 58.39 | 57.67 | 57.74 | -1.45% | |
| 57.74 | 58.78 | 57.74 | 58.59 | +1.10% | |
| 57.88 | 58.06 | 56.73 | 57.95 | +0.94% | |
| 57.19 | 58.03 | 57.19 | 57.41 | -0.45% | |
| 58.32 | 58.68 | 57.51 | 57.67 | +0.89% | |
| 57.87 | 57.87 | 56.89 | 57.16 | -1.23% | |
| 57.64 | 58.38 | 57.09 | 57.87 | -0.10% | |
| 57.93 | 58.65 | 57.65 | 57.93 | -0.91% | |
| 58.49 | 58.78 | 58.18 | 58.46 | +0.90% | |
| 58.48 | 59.01 | 57.90 | 57.94 | -0.26% | |
| 57.79 | 58.45 | 57.59 | 58.09 | +0.69% | |
| 56.75 | 57.75 | 56.72 | 57.69 | +0.23% | |
| 58.25 | 58.65 | 57.25 | 57.56 | -1.30% | |
| 58.99 | 59.33 | 58.25 | 58.32 | -1.64% | |
| 58.91 | 59.58 | 58.29 | 59.29 | +0.30% | |
| 58.71 | 59.50 | 57.70 | 59.11 | -0.67% | |
| 59.79 | 60.09 | 59.39 | 59.51 | -1.33% | |
| 60.06 | 60.78 | 59.66 | 60.31 | +0.20% | |
| 60.55 | 60.82 | 59.53 | 60.19 | -1.86% | |
| 59.93 | 61.70 | 59.93 | 61.33 | +0.81% | |
| 61.21 | 61.31 | 60.67 | 60.84 | -0.69% | |
| 60.90 | 61.47 | 60.51 | 61.26 | +1.34% | |
| 59.86 | 60.53 | 59.39 | 60.45 | +1.46% | |
| 59.01 | 59.93 | 58.79 | 59.58 | +0.74% | |
| 60.30 | 60.50 | 58.80 | 59.14 | -2.02% | |
| 60.82 | 60.92 | 59.79 | 60.36 | +0.23% | |
| 61.16 | 61.39 | 59.42 | 60.22 | -1.68% | |
| 62.42 | 62.93 | 61.17 | 61.25 | -1.51% | |
| 61.61 | 62.64 | 61.18 | 62.19 | +1.25% | |
| 62.48 | 63.80 | 60.37 | 61.42 | -6.43% | |
| 65.93 | 66.07 | 65.04 | 65.64 | +0.20% | |
| 64.60 | 65.91 | 64.42 | 65.51 | +1.98% | |
| 63.83 | 64.50 | 63.70 | 64.24 | +0.47% | |
| 65.12 | 65.13 | 63.84 | 63.94 | -2.05% | |
| 65.49 | 66.36 | 65.23 | 65.28 | +0.08% | |
| 64.70 | 65.49 | 64.21 | 65.23 | +1.62% | |
| 63.15 | 65.00 | 63.15 | 64.19 | +1.81% | |
| 62.56 | 63.42 | 60.92 | 63.05 | -1.00% | |
| 63.15 | 63.80 | 62.65 | 63.69 | +1.22% | |
| 62.99 | 63.41 | 62.37 | 62.92 | -0.91% | |
| 62.21 | 63.50 | 62.21 | 63.50 | +2.24% | |
| 61.94 | 62.86 | 61.78 | 62.11 | -0.22% | |
| 61.95 | 62.26 | 61.69 | 62.25 | +0.21% | |
| 61.15 | 62.36 | 61.15 | 62.12 | +2.00% | |
| 61.78 | 62.03 | 60.52 | 60.90 | -2.28% | |
| 61.85 | 62.34 | 61.48 | 62.32 | +1.23% | |
| 60.42 | 61.74 | 60.42 | 61.56 | +1.25% | |
| 60.45 | 61.33 | 60.29 | 60.80 | -0.23% | |
| 60.93 | 61.72 | 60.49 | 60.94 | -0.31% | |
| 62.57 | 62.57 | 60.61 | 61.13 | +0.84% | |
| 59.07 | 61.12 | 58.89 | 60.62 | +3.03% | |
| 62.18 | 62.30 | 58.61 | 58.84 | -5.57% | |
| 63.65 | 63.78 | 62.15 | 62.31 | -2.82% | |
| 64.30 | 65.11 | 64.07 | 64.12 | -0.85% | |
| 63.93 | 65.19 | 63.93 | 64.67 | +1.14% | |
| 64.38 | 64.38 | 63.39 | 63.94 | -0.34% | |
| 65.01 | 65.01 | 63.96 | 64.16 | -2.09% | |
| 64.08 | 65.84 | 64.07 | 65.53 | +1.33% | |
| 64.81 | 65.08 | 63.95 | 64.67 | -0.52% | |
| 65.71 | 65.75 | 64.97 | 65.01 | -1.02% | |
| 65.77 | 65.83 | 65.42 | 65.68 | -0.11% | |
| 66.06 | 66.11 | 65.41 | 65.75 | -0.17% | |
| 65.71 | 66.03 | 65.50 | 65.86 | +0.06% | |
| 65.67 | 66.09 | 65.57 | 65.82 | +0.02% | |
| 65.97 | 66.22 | 65.50 | 65.81 | -0.09% | |
| 66.17 | 66.39 | 65.64 | 65.87 | -0.59% | |
| 66.40 | 66.87 | 65.89 | 66.26 | -0.84% | |
| 66.42 | 67.09 | 65.95 | 66.82 | +0.94% | |
| 65.06 | 66.60 | 64.73 | 66.20 | +1.63% | |
| 65.58 | 65.69 | 64.80 | 65.14 | -0.15% | |
| 64.70 | 65.58 | 64.33 | 65.24 | +1.35% | |
| 64.72 | 64.79 | 64.02 | 64.37 | -0.17% | |
| 63.75 | 64.51 | 63.32 | 64.48 | +1.70% | |
| 61.75 | 63.84 | 61.72 | 63.40 | +2.82% | |
| 62.02 | 62.60 | 61.41 | 61.66 | 0.00% | |
| 61.66 | 62.28 | 61.25 | 61.66 | -0.31% | |
| 61.29 | 62.35 | 61.29 | 61.85 | +0.49% | |
| 61.48 | 61.85 | 61.17 | 61.55 | -0.53% | |
| 62.17 | 62.85 | 61.59 | 61.88 | -0.29% | |
| 63.14 | 63.14 | 62.03 | 62.06 | -1.23% | |
| 62.35 | 62.84 | 62.12 | 62.83 | +0.11% | |
| 62.99 | 63.23 | 62.57 | 62.76 | -0.37% | |
| 63.06 | 63.54 | 62.99 | 62.99 | -0.11% | |
| 62.98 | 63.77 | 62.95 | 63.06 | +0.91% | |
| 62.30 | 62.89 | 62.26 | 62.49 | -0.02% | |
| 62.13 | 63.22 | 61.94 | 62.50 | +1.44% | |
| 61.35 | 62.61 | 61.20 | 61.61 | +0.85% | |
| 61.15 | 61.61 | 60.93 | 61.09 | +0.30% | |
| 60.28 | 61.08 | 60.08 | 60.91 | +1.23% | |
| 61.42 | 61.50 | 60.12 | 60.17 | -2.04% | |
| 61.40 | 61.61 | 60.64 | 61.42 | +0.36% | |
| 61.52 | 61.90 | 61.01 | 61.20 | -0.50% | |
| 61.65 | 62.23 | 61.39 | 61.51 | -0.89% | |
| 62.10 | 62.52 | 61.43 | 62.06 | +0.44% | |
| 60.97 | 62.37 | 60.18 | 61.79 | +1.11% | |
| 56.94 | 61.26 | 56.64 | 61.11 | +0.54% | |
| 61.34 | 62.00 | 60.64 | 60.78 | -1.01% | |
| 61.74 | 61.99 | 61.20 | 61.40 | -0.76% | |
| 60.85 | 62.00 | 60.59 | 61.87 | +1.59% | |
| 60.57 | 61.03 | 59.77 | 60.90 | +0.54% | |
| 60.21 | 60.93 | 59.98 | 60.57 | -0.18% | |
| 59.63 | 60.98 | 59.63 | 60.68 | +1.66% | |
| 59.44 | 60.35 | 59.21 | 59.69 | -0.33% | |
| 60.28 | 60.38 | 59.67 | 59.89 | -0.84% | |
| 61.38 | 61.43 | 60.12 | 60.40 | -1.58% | |
| 61.28 | 61.74 | 61.21 | 61.37 | +0.56% | |
| 61.22 | 61.63 | 60.74 | 61.03 | +0.16% | |
| 60.11 | 61.08 | 59.81 | 60.93 | +1.36% | |
| 59.61 | 60.33 | 59.34 | 60.11 | +0.72% | |
| 59.70 | 59.92 | 59.04 | 59.68 | +0.30% | |
| 59.02 | 59.68 | 58.61 | 59.50 | +1.19% | |
| 59.88 | 60.07 | 58.46 | 58.80 | -2.39% | |
| 60.73 | 61.02 | 60.14 | 60.24 | -0.69% | |
| 59.25 | 60.71 | 59.25 | 60.66 | +2.38% | |
| 58.94 | 59.64 | 58.76 | 59.25 | +0.08% | |
| 59.26 | 59.48 | 58.64 | 59.20 | +0.36% | |
| 59.47 | 59.57 | 58.70 | 58.99 | -1.04% | |
| 60.42 | 60.42 | 59.61 | 59.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESNT chart for longer ranges.