Essent Group Ltd. (ESNT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -5.8%
- 3M
- +0.9%
- YTD
- -9.6%
- 1Y
- -1.1%
- 3Y
- +9.0%
- 5Y
- +5.5%
Loading 10-year price history...
ESNT Historical Performance
ESNT Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +14.6%
- 2014 annual price return
- +10.0%
- 2015 annual price return
- -14.9%
- 2016 annual price return
- +51.0%
- 2017 annual price return
- +33.9%
- 2018 annual price return
- -22.0%
- 2019 annual price return
- +52.6%
- 2020 annual price return
- -15.9%
- 2021 annual price return
- +8.0%
- 2022 annual price return
- -14.8%
- 2023 annual price return
- +33.6%
- 2024 annual price return
- +2.9%
- 2025 annual price return
- +19.3%
- 2026 annual price return
- -5.9%
ESNT Stock Price Trajectory (2013–2026)
As of June 21, 2026, Essent Group Ltd. (ESNT) trades at $58.45, representing a -1.1% return over the past year. The stock has delivered a +42.7% total return over five years (+5.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.09 on December 18, 2025. From this peak, ESNT has corrected -12.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MTG (-3.3% 1Y), RDN (+0.0% 1Y), and NMIH (-7.2% 1Y), ESNT has underperformed the peer group average. Compare ESNT vs MTG →
ESNT Historical Price Data · from 2013
Rows 1–50 of 3,177| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 59.23 | 59.41 | 57.94 | 58.45 | 2.56M | -1.03% |
| 2026-06-17 | 59.15 | 59.62 | 58.18 | 59.06 | 813K | -0.94% |
| 2026-06-16 | 58.62 | 59.63 | 58.45 | 59.62 | 543K | +2.44% |
| 2026-06-15 | 58.56 | 58.90 | 58.06 | 58.20 | 333K | -0.31% |
| 2026-06-12 | 58.02 | 58.83 | 57.88 | 58.38 | 427K | +0.78% |
| 2026-06-11 | 59.09 | 59.09 | 57.80 | 57.93 | 493K | -1.50% |
| 2026-06-10 | 58.26 | 59.16 | 58.06 | 58.81 | 742K | +1.78% |
| 2026-06-09 | 57.27 | 58.19 | 57.23 | 57.78 | 684K | +1.67% |
| 2026-06-08 | 57.48 | 58.01 | 56.83 | 56.83 | 573K | -1.06% |
| 2026-06-05 | 57.59 | 57.95 | 56.84 | 57.44 | 2.43M | +0.47% |
| 2026-06-04 | 57.16 | 57.81 | 56.62 | 57.17 | 746K | +2.38% |
| 2026-06-03 | 55.56 | 56.50 | 55.35 | 55.84 | 1.05M | -0.62% |
| 2026-06-02 | 56.64 | 57.45 | 56.17 | 56.19 | 884K | -0.85% |
| 2026-06-01 | 57.38 | 57.83 | 56.66 | 56.67 | 840K | -2.11% |
| 2026-05-29 | 58.23 | 58.80 | 57.89 | 57.89 | 454K | -0.77% |
| 2026-05-28 | 59.33 | 59.58 | 58.24 | 58.34 | 602K | -1.87% |
| 2026-05-27 | 60.65 | 60.75 | 59.19 | 59.45 | 805K | -1.59% |
| 2026-05-26 | 60.75 | 61.06 | 60.35 | 60.41 | 523K | -0.61% |
| 2026-05-22 | 61.66 | 62.00 | 60.67 | 60.78 | 84K | -1.81% |
| 2026-05-21 | 61.54 | 62.00 | 60.80 | 61.90 | 632K | -0.24% |
| 2026-05-20 | 60.98 | 62.11 | 60.78 | 62.05 | 520K | +1.99% |
| 2026-05-19 | 61.63 | 61.99 | 60.58 | 60.84 | 485K | -1.98% |
| 2026-05-18 | 60.90 | 62.21 | 60.87 | 62.07 | 420K | +2.75% |
| 2026-05-15 | 60.49 | 60.72 | 59.65 | 60.41 | 767K | +0.43% |
| 2026-05-14 | 60.47 | 60.80 | 60.11 | 60.15 | 519K | +0.35% |
| 2026-05-13 | 60.32 | 60.66 | 59.45 | 59.94 | 706K | -1.53% |
| 2026-05-12 | 61.55 | 61.55 | 60.21 | 60.87 | 707K | -0.98% |
| 2026-05-11 | 62.99 | 63.38 | 60.75 | 61.47 | 776K | -2.63% |
| 2026-05-08 | 63.44 | 63.78 | 62.01 | 63.13 | 634K | +2.50% |
| 2026-05-07 | 61.01 | 62.11 | 60.71 | 61.59 | 755K | +0.29% |
| 2026-05-06 | 60.88 | 61.62 | 60.39 | 61.41 | 1.01M | +2.06% |
| 2026-05-05 | 60.18 | 60.90 | 59.90 | 60.17 | 663K | +0.07% |
| 2026-05-04 | 59.56 | 60.75 | 59.56 | 60.13 | 654K | +0.17% |
| 2026-05-01 | 60.89 | 61.23 | 59.28 | 60.03 | 621K | -0.81% |
| 2026-04-30 | 63.40 | 63.43 | 60.47 | 60.52 | 883K | -5.38% |
| 2026-04-29 | 64.04 | 64.95 | 63.60 | 63.96 | 620K | -0.51% |
| 2026-04-28 | 65.01 | 65.20 | 64.05 | 64.29 | 490K | -0.03% |
| 2026-04-27 | 63.55 | 64.53 | 63.55 | 64.31 | 283K | +1.08% |
| 2026-04-24 | 64.31 | 64.44 | 63.31 | 63.62 | 661K | -1.44% |
| 2026-04-23 | 63.47 | 64.83 | 63.09 | 64.55 | 529K | +2.22% |
| 2026-04-22 | 63.07 | 63.40 | 62.80 | 63.15 | 427K | -0.03% |
| 2026-04-21 | 63.33 | 63.71 | 62.54 | 63.17 | 721K | +0.80% |
| 2026-04-20 | 62.27 | 63.16 | 62.06 | 62.67 | 587K | +1.00% |
| 2026-04-17 | 61.40 | 63.06 | 61.40 | 62.05 | 722K | +1.92% |
| 2026-04-16 | 60.82 | 61.70 | 60.64 | 60.88 | 434K | +0.12% |
| 2026-04-15 | 60.98 | 61.19 | 60.26 | 60.81 | 486K | -0.15% |
| 2026-04-14 | 61.00 | 61.16 | 60.51 | 60.90 | 341K | -0.26% |
| 2026-04-13 | 60.41 | 61.06 | 60.06 | 61.06 | 406K | +0.91% |
| 2026-04-10 | 61.37 | 61.66 | 60.33 | 60.51 | 473K | -1.66% |
| 2026-04-09 | 60.83 | 61.96 | 60.83 | 61.53 | 384K | +0.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ESNT — Frequently Asked Questions
Quick answers to the most common questions about buying ESNT stock.
How has ESNT stock performed recently?
ESNT declined -1.1% over the past year, below its 5-year annualized CAGR of +5.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ESNT's all-time high price?
Essent Group Ltd. reached $67.09 on 2025-12-18. The 52-week high is $67.09. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download ESNT historical price data?
This page provides ESNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.