Essent Group (ESNT) has the following price history information. Looking back at ESNT historical stock prices for the last five trading days, on April 26, 2024, ESNT opened at $53.86, traded as high as $54.18 and as low as $53.78, and closed at $53.98. Trading volume was a total of 499.90K shares. On April 29, 2024, ESNT opened at $54.10, traded as high as $54.42 and as low as $53.64, and closed at $53.68. Trading volume was a total of 428.50K shares. On April 30, 2024, ESNT opened at $53.38, traded as high as $53.73 and as low as $52.85, and closed at $52.97. Trading volume was a total of 510.00K shares. On May 01, 2024, ESNT opened at $53.07, traded as high as $53.93 and as low as $53.03, and closed at $53.59. Trading volume was a total of 1.07M shares. On May 02, 2024, ESNT opened at $54.06, traded as high as $54.41 and as low as $53.25, and closed at $54.28. Trading volume was a total of 792.30K shares.

ESNT Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Essent Group shares, starting with a $10,000 purchase of ESNT, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	05/06/2014
End date:	05/02/2024
Start price/share:	$19.00
End price/share:	$54.28
Starting shares:	526.32
Ending shares:	573.67
Dividends reinvested/share:	$3.78
Total return:	211.39%
Average Annual Total Return:	12.03%
Starting investment:	$10,000.00
Ending investment:	$31,132.08
Years:	10.00
Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/06/2014
End date:	05/02/2024
Start price/share:	$19.00
End price/share:	$54.28
Dividends collected/share:	$3.78
Total return:	205.58%
Average Annual Total Return:	11.82%
Starting investment:	$10,000.00
Ending investment:	$30,553.57
Years:	10.00

ESNT Historical Price Range
Date	Open	High	Low	Close	Volume
04/26/2024	$53.86	$54.18	$53.78	$53.98	499.90K
04/29/2024	$54.10	$54.42	$53.64	$53.68	428.50K
04/30/2024	$53.38	$53.73	$52.85	$52.97	510.00K
05/01/2024	$53.07	$53.93	$53.03	$53.59	1.07M
05/02/2024	$54.06	$54.41	$53.25	$54.28	792.30K

About Essent Group

Essent Group is a holding company. Through its subsidiaries, Co. provides private mortgage insurance and reinsurance for mortgages secured by residential properties. Mortgage insurance facilitates the sale of low down payment mortgage loans into the secondary mortgage market, primarily to government-sponsored enterprises. Co.'s products and services include: mortgage insurance, which includes primary mortgage insurance, pool insurance and master policy; contract underwriting, which provides contract underwriting services on a limited basis; and Bermuda-based insurance and reinsurance, which provides mortgage-related insurance and reinsurance through its subsidiary, Essent Reinsurance Ltd.

ESNT Historical Closing Prices
Date	Close
04/26/2024	$53.98
04/29/2024	$53.68
04/30/2024	$52.97
05/01/2024	$53.59
05/02/2024	$54.28

ESNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.