ESNT

Essent Group Ltd.

Financial ServicesInsurance - SpecialtyUSUSDPeers →

$57.39

LiveJun 05, 2026

Market cap

$5.29B

52w range

55.22 – 67.09

P / E

—

EPS

—

Volume

1.23M

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Essent Group Ltd.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	56.64	57.45	56.17	56.19	56.19	56.19	0.00%	968,800
Jun 01, 2026	57.21	57.83	56.65	56.67	56.67	56.67	0.00%	852,643
May 29, 2026	58.23	58.80	57.87	57.89	57.89	57.89	0.00%	738,200
May 28, 2026	59.33	59.58	58.24	58.34	58.34	58.34	0.00%	618,600
May 27, 2026	60.44	60.75	59.19	59.45	59.45	59.45	0.00%	827,000
May 26, 2026	60.75	61.06	60.35	60.41	60.41	60.41	0.00%	551,031
May 22, 2026	61.66	62.00	60.67	60.78	60.78	60.78	0.00%	465,808
May 21, 2026	61.54	62.00	60.80	61.90	61.90	61.90	0.00%	651,521
May 20, 2026	60.98	62.11	60.67	62.05	62.05	62.05	0.00%	547,000
May 19, 2026	61.99	62.00	60.58	60.84	60.84	60.84	0.00%	641,900
May 18, 2026	60.90	62.21	60.87	62.07	62.07	62.07	0.00%	432,002
May 15, 2026	60.49	60.72	59.65	60.41	60.41	60.41	0.00%	784,538
May 14, 2026	60.47	60.93	59.76	60.15	60.15	60.15	0.00%	568,000
May 13, 2026	60.32	60.66	59.45	59.94	59.94	59.94	0.00%	728,800
May 12, 2026	61.55	61.65	60.14	60.87	60.87	60.87	0.00%	723,335
May 11, 2026	63.38	63.38	60.75	61.47	61.47	61.47	0.00%	912,424
May 08, 2026	63.44	63.78	62.01	63.13	63.13	63.13	0.00%	655,714
May 07, 2026	61.01	62.11	60.71	61.58	61.58	61.58	0.00%	988,209
Apr 10, 2026	61.37	61.67	60.34	60.51	60.51	60.51	0.00%	482,000
Apr 09, 2026	60.83	61.96	60.83	61.53	61.53	61.53	0.00%	568,000
Apr 08, 2026	60.43	61.27	60.27	61.15	61.15	61.15	0.00%	755,849
Apr 07, 2026	59.48	60.25	59.48	59.95	59.95	59.95	0.00%	517,671
Apr 06, 2026	58.60	59.75	58.55	59.66	59.66	59.66	0.00%	456,302

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.