Essent Group Ltd. (ESNT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -12.7%
- 3M
- -7.1%
- YTD
- -6.9%
- 1Y
- -2.2%
- 3Y
- +8.7%
- 5Y
- +6.0%
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
- +2.0%
ESNT Stock Price Trajectory (2013–2026)
As of October 3, 2026, Essent Group Ltd. (ESNT) trades at $60.22, representing a -2.2% return over the past year. The stock has delivered a +45.8% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $70.37 on August 18, 2026. From this peak, ESNT has corrected -14.4%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MTG (-2.9% 1Y), RDN (-6.9% 1Y), and NMIH (+4.2% 1Y), ESNT has underperformed the peer group average. Compare ESNT vs MTG →
ESNT Historical Price Data · from 2013
Rows 1–50 of 3,249| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 59.14 | 60.68 | 58.92 | 60.22 | 864K | +2.31% |
| 2026-10-01 | 58.29 | 59.39 | 57.90 | 58.86 | 1.25M | +1.64% |
| 2026-09-30 | 63.07 | 63.44 | 57.61 | 57.91 | 1.69M | -8.43% |
| 2026-09-29 | 63.19 | 63.79 | 62.53 | 63.24 | 731K | -0.32% |
| 2026-09-28 | 63.55 | 63.85 | 63.15 | 63.44 | 496K | -0.46% |
| 2026-09-25 | 64.32 | 64.32 | 63.23 | 63.73 | 758K | -0.82% |
| 2026-09-24 | 65.53 | 66.01 | 64.13 | 64.26 | 783K | -1.82% |
| 2026-09-23 | 65.31 | 66.29 | 65.22 | 65.45 | 646K | -0.38% |
| 2026-09-22 | 66.91 | 67.20 | 65.69 | 65.70 | 909K | -1.16% |
| 2026-09-21 | 67.93 | 68.00 | 66.47 | 66.47 | 562K | -1.07% |
| 2026-09-18 | 66.56 | 67.46 | 66.56 | 67.19 | 2.26M | -0.46% |
| 2026-09-17 | 67.76 | 68.45 | 67.33 | 67.50 | 522K | -0.47% |
| 2026-09-16 | 67.95 | 68.68 | 67.16 | 67.82 | 827K | -0.57% |
| 2026-09-15 | 68.29 | 68.95 | 66.22 | 68.21 | 1.05M | -0.86% |
| 2026-09-14 | 68.73 | 69.19 | 68.19 | 68.80 | 497K | +0.91% |
| 2026-09-11 | 69.05 | 69.05 | 67.92 | 68.18 | 526K | -0.23% |
| 2026-09-10 | 68.70 | 68.78 | 67.50 | 68.34 | 443K | -0.34% |
| 2026-09-09 | 68.09 | 68.72 | 67.88 | 68.57 | 472K | +0.19% |
| 2026-09-08 | 68.25 | 69.06 | 68.25 | 68.44 | 453K | -1.07% |
| 2026-09-04 | 69.11 | 69.41 | 68.71 | 69.18 | 782K | -0.65% |
| 2026-09-03 | 69.59 | 70.06 | 69.17 | 69.63 | 403K | +0.96% |
| 2026-09-02 | 68.52 | 69.47 | 68.06 | 68.97 | 488K | +1.29% |
| 2026-09-01 | 67.89 | 68.63 | 67.79 | 68.09 | 523K | +0.78% |
| 2026-08-31 | 68.22 | 68.54 | 67.52 | 67.56 | 651K | -1.94% |
| 2026-08-28 | 69.08 | 69.63 | 68.80 | 68.90 | 625K | -0.53% |
| 2026-08-27 | 69.11 | 69.50 | 68.45 | 69.27 | 498K | -0.46% |
| 2026-08-26 | 68.64 | 69.59 | 68.64 | 69.59 | 737K | +0.86% |
| 2026-08-25 | 68.49 | 69.17 | 68.49 | 69.00 | 418K | +0.77% |
| 2026-08-24 | 68.33 | 69.41 | 68.02 | 68.47 | 437K | +0.59% |
| 2026-08-21 | 68.95 | 69.02 | 67.89 | 68.07 | 469K | -0.67% |
| 2026-08-20 | 68.39 | 69.14 | 68.30 | 68.53 | 438K | -0.74% |
| 2026-08-19 | 69.78 | 70.23 | 69.01 | 69.04 | 804K | -0.78% |
| 2026-08-18 | 70.00 | 70.37 | 69.32 | 69.58 | 668K | +0.22% |
| 2026-08-17 | 69.15 | 69.54 | 68.71 | 69.43 | 485K | -0.20% |
| 2026-08-14 | 69.17 | 69.72 | 68.97 | 69.57 | 369K | +0.42% |
| 2026-08-13 | 68.86 | 69.65 | 68.21 | 69.28 | 538K | +1.46% |
| 2026-08-12 | 67.49 | 68.95 | 67.33 | 68.28 | 651K | +0.98% |
| 2026-08-11 | 67.49 | 68.71 | 67.49 | 67.62 | 758K | +0.01% |
| 2026-08-10 | 68.25 | 69.33 | 67.41 | 67.61 | 696K | -1.62% |
| 2026-08-07 | 65.59 | 70.00 | 64.90 | 68.72 | 942K | +4.90% |
| 2026-08-06 | 66.35 | 66.35 | 64.93 | 65.51 | 392K | -1.50% |
| 2026-08-05 | 66.36 | 66.73 | 65.65 | 66.51 | 602K | -0.24% |
| 2026-08-04 | 66.27 | 67.15 | 66.09 | 66.67 | 434K | -0.09% |
| 2026-08-03 | 66.21 | 67.52 | 66.21 | 66.73 | 411K | +1.17% |
| 2026-07-31 | 66.27 | 67.07 | 65.74 | 65.96 | 446K | -0.75% |
| 2026-07-30 | 67.97 | 68.62 | 65.88 | 66.46 | 480K | -2.44% |
| 2026-07-29 | 66.95 | 68.61 | 66.95 | 68.12 | 582K | +1.10% |
| 2026-07-28 | 66.83 | 67.71 | 66.70 | 67.38 | 680K | +1.52% |
| 2026-07-27 | 66.05 | 66.65 | 65.98 | 66.37 | 384K | +0.94% |
| 2026-07-24 | 64.63 | 65.81 | 64.44 | 65.75 | 353K | +2.06% |
ESNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -2.2% over the past year, below its 5-year annualized CAGR of +6.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ESNT's all-time high price?
Essent Group Ltd. reached $70.37 on 2026-08-18. The 52-week high is $70.37. Current 1-year return of -2.2% 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.