Essent Group Ltd. (ESNT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

69.00

+0.53 (+0.77%)

Closed

Aug 25, 2026

Day's Range

68.33

69.17

52 wk Range

55.34

70.37

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	60.75	61.06	60.35	60.41	551K
May 27, 2026	60.44	60.75	59.19	59.45	827K
May 28, 2026	59.33	59.58	58.24	58.34	618.60K
May 29, 2026	58.23	58.80	57.87	57.89	738.20K
Jun 1, 2026	57.21	57.83	56.65	56.67	852.60K
Jun 2, 2026	56.64	57.45	56.17	56.19	968.80K
Jun 3, 2026	55.56	56.50	55.34	55.84	1.08M
Jun 4, 2026	57.38	57.81	56.62	57.17	784.30K
Jun 5, 2026	57.61	57.93	56.15	57.44	2.48M
Jun 8, 2026	57.44	58.00	56.83	56.83	583.40K

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup