Essent Group Ltd. (ESNT) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ESNT Historical Performance
Short-Term Returns
ESNT Stock Price Trajectory (2013–2026)
As of May 6, 2026, Essent Group Ltd. (ESNT) trades at $60.17, representing a +2.9% return over the past year. The stock has delivered a +25.5% total return over five years (+3.0% 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 -10.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MTG (+0.8% 1Y), RDN (+5.0% 1Y), and NMIH (+0.5% 1Y), ESNT has underperformed the peer group average. Compare ESNT vs MTG →
ESNT Historical Price Data (2013–2026)
Showing 30 of 3,146 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 60.44 | 61.27 | 60.27 | 61.15 | 716K | +2.00% |
| 2026-04-07 | 59.48 | 60.24 | 59.48 | 59.95 | 500K | +0.49% |
| 2026-04-06 | 58.92 | 59.73 | 58.55 | 59.66 | 448K | +0.85% |
| 2026-04-02 | 58.47 | 59.20 | 58.09 | 59.16 | 321K | +1.56% |
| 2026-04-01 | 58.23 | 58.68 | 57.97 | 58.25 | 411K | -0.33% |
| 2026-03-31 | 58.77 | 58.79 | 57.79 | 58.44 | 564K | +0.41% |
| 2026-03-30 | 58.10 | 58.57 | 57.67 | 58.20 | 657K | +0.80% |
| 2026-03-27 | 58.27 | 58.39 | 57.67 | 57.74 | 502K | -1.45% |
| 2026-03-26 | 57.74 | 58.78 | 57.74 | 58.59 | 489K | +1.10% |
| 2026-03-25 | 57.88 | 58.05 | 56.73 | 57.95 | 517K | +0.94% |
| 2026-03-24 | 57.19 | 58.03 | 57.19 | 57.41 | 583K | -0.45% |
See ESNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ESNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ESNT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonESNT — Frequently Asked Questions
Quick answers to the most common questions about buying ESNT stock.
How has ESNT stock performed recently?
ESNT returned +2.9% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +2.9% places the stock closer to 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.