Essent Group Ltd.
ESNTNYSEFinancial Services● Active
$56.83
$-0.61(-1.06%)
Market Cap$5.2B
P/E Ratio—
52W High$67.09
52W Low$55.22
Essent Group Ltd.（ESNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.09
Dec 18, 2025
-15.3% from here
5-Year Low5Y
$34.27
Sep 27, 2022
+65.8% from low
IPO Priceadj.
$21.00
Oct 31, 2013
+170.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.44 | $58.01 | $56.83 | $56.83 | $56.83 | 583K | -1.06% |
| Jun 5, 2026 | $57.61 | $57.93 | $56.15 | $57.44 | $57.44 | 2.5M | -0.30% |
| Jun 4, 2026 | $57.38 | $57.81 | $56.62 | $57.17 | $57.17 | 784K | -0.37% |
| Jun 3, 2026 | $55.56 | $56.50 | $55.34 | $55.84 | $55.84 | 1.1M | +0.50% |
| Jun 2, 2026 | $56.64 | $57.45 | $56.17 | $56.19 | $56.19 | 969K | -0.79% |
| Jun 1, 2026 | $57.21 | $57.83 | $56.65 | $56.67 | $56.67 | 853K | -0.94% |
| May 29, 2026 | $58.23 | $58.80 | $57.87 | $57.89 | $57.89 | 738K | -0.58% |
| May 28, 2026 | $59.33 | $59.58 | $58.24 | $58.34 | $58.34 | 619K | -1.67% |
| May 27, 2026 | $60.44 | $60.75 | $59.19 | $59.45 | $59.45 | 827K | -1.64% |
| May 26, 2026 | $60.75 | $61.06 | $60.35 | $60.41 | $60.41 | 551K | -0.56% |
| May 22, 2026 | $61.66 | $62.00 | $60.67 | $60.78 | $60.78 | 466K | -1.43% |
| May 21, 2026 | $61.54 | $62.00 | $60.80 | $61.90 | $61.90 | 652K | +0.58% |
| May 20, 2026 | $60.98 | $62.11 | $60.67 | $62.05 | $62.05 | 547K | +1.75% |
| May 19, 2026 | $61.99 | $62.00 | $60.58 | $60.84 | $60.84 | 642K | -1.86% |
| May 18, 2026 | $60.90 | $62.21 | $60.87 | $62.07 | $62.07 | 432K | +1.92% |
| May 15, 2026 | $60.49 | $60.72 | $59.65 | $60.41 | $60.41 | 785K | -0.13% |
| May 14, 2026 | $60.47 | $60.93 | $59.76 | $60.15 | $60.15 | 568K | -0.53% |
| May 13, 2026 | $60.32 | $60.66 | $59.45 | $59.94 | $59.94 | 729K | -0.63% |
| May 12, 2026 | $61.55 | $61.65 | $60.14 | $60.87 | $60.87 | 723K | -1.10% |
| May 11, 2026 | $63.38 | $63.38 | $60.75 | $61.47 | $61.47 | 912K | -3.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ESNT
Jan 1 → Dec 31 · 6 years2026-12.3%$64.81 → $56.83
-12.3%
2025+18.5%$54.85 → $65.01
+18.5%
2024+3.6%$52.53 → $54.44
+3.6%
2023+34.3%$39.26 → $52.74
+34.3%
2022-14.3%$45.37 → $38.88
-14.3%
2021-6.9%$48.90 → $45.53
-6.9%
Best Year2023 · +34.3%
Worst Year2022 · -14.3%
Positive Years3 / 6
Avg Annual Return+3.8%
6Y Total Return+16.2%
6Y CAGR~+2.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ESNT?
If you invested $1,000 in ESNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,706
Total Return+170.6%
CAGR~+8.0% / yr
Profit+$1,706
Based on Oct 31, 2013 · $21.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Essent Group Ltd.（ESNT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESNT 历史股价FMP 日线复权 OHLCV