Essent Group Ltd. - Price History
Monthly price history for ESNT (Essent Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $54.17 | $54.17 |
| March 2024 | $59.51 | $59.51 |
| February 2024 | $53.30 | $53.57 |
| January 2024 | $54.88 | $55.16 |
| December 2023 | $52.48 | $52.74 |
| November 2023 | $48.10 | $48.34 |
| October 2023 | $46.76 | $47.24 |
| September 2023 | $46.81 | $47.29 |
| August 2023 | $49.71 | $50.22 |
| July 2023 | $48.85 | $49.60 |
| June 2023 | $46.09 | $46.80 |
| May 2023 | $43.50 | $44.17 |
| April 2023 | $41.60 | $42.47 |
| March 2023 | $39.23 | $40.05 |
| February 2023 | $41.82 | $42.95 |
| January 2023 | $42.88 | $44.03 |
| December 2022 | $37.86 | $38.88 |
| November 2022 | $39.04 | $40.09 |
| October 2022 | $38.32 | $39.58 |
| September 2022 | $33.76 | $34.87 |
| August 2022 | $38.71 | $39.99 |
| July 2022 | $40.21 | $41.76 |
| June 2022 | $37.45 | $38.90 |
| May 2022 | $41.20 | $42.79 |
| April 2022 | $38.83 | $40.53 |
| March 2022 | $39.48 | $41.21 |
| February 2022 | $42.11 | $44.18 |
| January 2022 | $43.51 | $45.64 |
| December 2021 | $43.40 | $45.53 |
| November 2021 | $39.64 | $41.58 |
| October 2021 | $45.55 | $48 |
| September 2021 | $41.76 | $44.01 |
| August 2021 | $44.68 | $47.08 |
| July 2021 | $42.70 | $45.17 |
| June 2021 | $42.49 | $44.95 |
| May 2021 | $45.22 | $47.84 |
| April 2021 | $49.53 | $52.58 |
| March 2021 | $44.74 | $47.49 |
| February 2021 | $38.69 | $41.23 |
| January 2021 | $39.25 | $41.83 |
| December 2020 | $40.54 | $43.20 |
| November 2020 | $41.16 | $43.86 |
| October 2020 | $37.26 | $39.85 |
| September 2020 | $34.61 | $37.01 |
| August 2020 | $33.38 | $35.70 |
| July 2020 | $33.36 | $35.83 |
| June 2020 | $33.76 | $36.27 |
| May 2020 | $30.62 | $33.05 |
| April 2020 | $25.31 | $27.32 |
| March 2020 | $24.40 | $26.34 |
| February 2020 | $40.28 | $43.64 |
| January 2020 | $45.80 | $49.61 |
| December 2019 | $47.99 | $51.99 |
| November 2019 | $50.31 | $54.65 |
| October 2019 | $47.95 | $52.09 |
| September 2019 | $43.88 | $47.67 |
| August 2019 | $44.51 | $48.50 |
| July 2019 | $42.36 | $46.16 |
| June 2019 | $43.12 | $46.99 |
| May 2019 | $43.09 | $46.95 |
| April 2019 | $43.55 | $47.45 |
| March 2019 | $39.88 | $43.45 |
| February 2019 | $39.59 | $43.14 |
| January 2019 | $36.48 | $39.75 |
| December 2018 | $31.37 | $34.18 |
| November 2018 | $35.39 | $38.56 |
| October 2018 | $36.18 | $39.42 |
| September 2018 | $40.61 | $44.25 |
| August 2018 | $39.79 | $43.36 |
| July 2018 | $35.24 | $38.40 |
| June 2018 | $32.87 | $35.82 |
| May 2018 | $31.48 | $34.30 |
| April 2018 | $30.25 | $32.96 |
| March 2018 | $39.06 | $42.56 |
| February 2018 | $41.38 | $45.09 |
| January 2018 | $42.69 | $46.52 |
| December 2017 | $39.85 | $43.42 |
| November 2017 | $40.61 | $44.25 |
| October 2017 | $39.11 | $42.62 |
| September 2017 | $37.17 | $40.50 |
| August 2017 | $35.86 | $39.08 |
| July 2017 | $35.26 | $38.42 |
| June 2017 | $34.08 | $37.14 |
| May 2017 | $33.29 | $36.27 |
| April 2017 | $33.96 | $37.01 |
| March 2017 | $33.19 | $36.17 |
| February 2017 | $31.95 | $34.81 |
| January 2017 | $31.73 | $34.57 |
| December 2016 | $29.71 | $32.37 |
| November 2016 | $28.01 | $30.52 |
| October 2016 | $24.26 | $26.44 |
| September 2016 | $24.42 | $26.61 |
| August 2016 | $24.39 | $26.58 |
| July 2016 | $21.99 | $23.96 |
| June 2016 | $20.02 | $21.81 |
| May 2016 | $20.06 | $21.86 |
| April 2016 | $18.74 | $20.42 |
| March 2016 | $19.09 | $20.80 |
| February 2016 | $17.67 | $19.25 |
| January 2016 | $16.49 | $17.97 |
| December 2015 | $20.09 | $21.89 |
| November 2015 | $22.69 | $24.72 |
| October 2015 | $22.12 | $24.10 |
| September 2015 | $22.80 | $24.85 |
| August 2015 | $24.59 | $26.79 |
| July 2015 | $26.86 | $29.27 |
| June 2015 | $25.10 | $27.35 |
| May 2015 | $23.41 | $25.51 |
| April 2015 | $22.90 | $24.95 |
| March 2015 | $21.94 | $23.91 |
| February 2015 | $21.31 | $23.22 |
| January 2015 | $21.47 | $23.39 |
| December 2014 | $23.60 | $25.71 |
| November 2014 | $23.13 | $25.20 |
| October 2014 | $22.34 | $24.34 |
| September 2014 | $19.65 | $21.41 |
| August 2014 | $19.33 | $21.06 |
| July 2014 | $16.71 | $18.21 |
| June 2014 | $18.44 | $20.09 |
| May 2014 | $18.31 | $19.95 |
| April 2014 | $17.30 | $18.85 |
| March 2014 | $20.61 | $22.46 |
| February 2014 | $21.29 | $23.20 |
| January 2014 | $23.04 | $25.10 |
| December 2013 | $22.08 | $24.06 |
| November 2013 | $19.95 | $21.74 |
| October 2013 | $19.27 | $21 |
ESNT
List: Challengers
Price: $54.17
Dividend Yield: 0.02%
Forward Dividend Yield: 2.07%
Payout Ratio: 17.98%
Dividend Per Share: 1.12 USD
Earnings Per Share: 6.50 USD
P/E Ratio: 8.78
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 130321
Ebitda: 362.5 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 19.30%