Essent Group Ltd. ( ESNT) - Price History
Monthly price history for ESNT (Essent Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $68.06 | $68.06 |
| October 2026 | $67.02 | $67.02 |
| September 2026 | $57.91 | $57.91 |
| August 2026 | $67.56 | $67.56 |
| July 2026 | $65.62 | $65.96 |
| June 2026 | $63.95 | $64.28 |
| May 2026 | $57.25 | $57.89 |
| April 2026 | $59.85 | $60.52 |
| March 2026 | $57.79 | $58.44 |
| February 2026 | $59.80 | $60.84 |
| January 2026 | $61.84 | $62.92 |
| December 2025 | $63.90 | $65.01 |
| November 2025 | $61.38 | $62.76 |
| October 2025 | $59.24 | $60.57 |
| September 2025 | $62.16 | $63.56 |
| August 2025 | $61.36 | $62.74 |
| July 2025 | $54.49 | $55.99 |
| June 2025 | $59.10 | $60.73 |
| May 2025 | $56.45 | $58 |
| April 2025 | $55.11 | $56.93 |
| March 2025 | $55.88 | $57.72 |
| February 2025 | $55.46 | $57.62 |
| January 2025 | $56.07 | $58.25 |
| December 2024 | $52.40 | $54.44 |
| November 2024 | $55.34 | $57.78 |
| October 2024 | $57.48 | $60.01 |
| September 2024 | $61.58 | $64.29 |
| August 2024 | $61.58 | $64.29 |
| July 2024 | $59.93 | $62.84 |
| June 2024 | $53.58 | $56.19 |
| May 2024 | $54.07 | $56.70 |
| April 2024 | $50.26 | $52.97 |
| March 2024 | $56.47 | $59.51 |
| February 2024 | $50.58 | $53.57 |
| January 2024 | $52.08 | $55.16 |
| December 2023 | $49.79 | $52.74 |
| November 2023 | $45.64 | $48.34 |
| October 2023 | $44.37 | $47.24 |
| September 2023 | $44.42 | $47.29 |
| August 2023 | $47.17 | $50.22 |
| July 2023 | $46.35 | $49.60 |
| June 2023 | $43.74 | $46.80 |
| May 2023 | $41.28 | $44.17 |
| April 2023 | $39.47 | $42.47 |
| March 2023 | $37.22 | $40.05 |
| February 2023 | $39.69 | $42.95 |
| January 2023 | $40.68 | $44.03 |
| December 2022 | $35.93 | $38.88 |
| November 2022 | $37.04 | $40.09 |
| October 2022 | $36.36 | $39.58 |
| September 2022 | $32.03 | $34.87 |
| August 2022 | $36.73 | $39.99 |
| July 2022 | $38.15 | $41.76 |
| June 2022 | $35.54 | $38.90 |
| May 2022 | $39.09 | $42.79 |
| April 2022 | $36.85 | $40.53 |
| March 2022 | $37.46 | $41.21 |
| February 2022 | $39.96 | $44.18 |
| January 2022 | $41.28 | $45.64 |
| December 2021 | $41.18 | $45.53 |
| November 2021 | $37.61 | $41.58 |
| October 2021 | $43.22 | $48 |
| September 2021 | $39.63 | $44.01 |
| August 2021 | $42.39 | $47.08 |
| July 2021 | $40.52 | $45.17 |
| June 2021 | $40.32 | $44.95 |
| May 2021 | $42.91 | $47.84 |
| April 2021 | $47 | $52.58 |
| March 2021 | $42.45 | $47.49 |
| February 2021 | $36.71 | $41.23 |
| January 2021 | $37.25 | $41.83 |
| December 2020 | $38.47 | $43.20 |
| November 2020 | $39.06 | $43.86 |
| October 2020 | $35.36 | $39.85 |
| September 2020 | $32.84 | $37.01 |
| August 2020 | $31.68 | $35.70 |
| July 2020 | $31.65 | $35.83 |
| June 2020 | $32.04 | $36.27 |
| May 2020 | $29.05 | $33.05 |
| April 2020 | $24.02 | $27.32 |
| March 2020 | $23.16 | $26.34 |
| February 2020 | $38.23 | $43.64 |
| January 2020 | $43.46 | $49.61 |
| December 2019 | $45.54 | $51.99 |
| November 2019 | $47.74 | $54.65 |
| October 2019 | $45.50 | $52.09 |
| September 2019 | $41.64 | $47.67 |
| August 2019 | $42.24 | $48.50 |
| July 2019 | $40.20 | $46.16 |
| June 2019 | $40.92 | $46.99 |
| May 2019 | $40.88 | $46.95 |
| April 2019 | $41.32 | $47.45 |
| March 2019 | $37.84 | $43.45 |
| February 2019 | $37.57 | $43.14 |
| January 2019 | $34.62 | $39.75 |
| December 2018 | $29.76 | $34.18 |
| November 2018 | $33.58 | $38.56 |
| October 2018 | $34.33 | $39.42 |
| September 2018 | $38.53 | $44.25 |
| August 2018 | $37.76 | $43.36 |
| July 2018 | $33.44 | $38.40 |
| June 2018 | $31.19 | $35.82 |
| May 2018 | $29.87 | $34.30 |
| April 2018 | $28.70 | $32.96 |
| March 2018 | $37.06 | $42.56 |
| February 2018 | $39.26 | $45.09 |
| January 2018 | $40.51 | $46.52 |
| December 2017 | $37.81 | $43.42 |
| November 2017 | $38.53 | $44.25 |
| October 2017 | $37.11 | $42.62 |
| September 2017 | $35.27 | $40.50 |
| August 2017 | $34.03 | $39.08 |
| July 2017 | $33.46 | $38.42 |
| June 2017 | $32.34 | $37.14 |
| May 2017 | $31.58 | $36.27 |
| April 2017 | $32.23 | $37.01 |
| March 2017 | $31.50 | $36.17 |
| February 2017 | $30.31 | $34.81 |
| January 2017 | $30.10 | $34.57 |
| December 2016 | $28.19 | $32.37 |
| November 2016 | $26.58 | $30.52 |
| October 2016 | $23.02 | $26.44 |
| September 2016 | $23.17 | $26.61 |
| August 2016 | $23.15 | $26.58 |
| July 2016 | $20.86 | $23.96 |
| June 2016 | $18.99 | $21.81 |
| May 2016 | $19.04 | $21.86 |
| April 2016 | $17.78 | $20.42 |
| March 2016 | $18.11 | $20.80 |
| February 2016 | $16.76 | $19.25 |
| January 2016 | $15.65 | $17.97 |
| December 2015 | $19.06 | $21.89 |
| November 2015 | $21.53 | $24.72 |
| October 2015 | $20.99 | $24.10 |
| September 2015 | $21.64 | $24.85 |
| August 2015 | $23.33 | $26.79 |
| July 2015 | $25.49 | $29.27 |
| June 2015 | $23.82 | $27.35 |
| May 2015 | $22.22 | $25.51 |
| April 2015 | $21.73 | $24.95 |
| March 2015 | $20.82 | $23.91 |
| February 2015 | $20.22 | $23.22 |
| January 2015 | $20.37 | $23.39 |
| December 2014 | $22.39 | $25.71 |
| November 2014 | $21.94 | $25.20 |
| October 2014 | $21.20 | $24.34 |
| September 2014 | $18.64 | $21.41 |
| August 2014 | $18.34 | $21.06 |
| July 2014 | $15.86 | $18.21 |
| June 2014 | $17.50 | $20.09 |
| May 2014 | $17.37 | $19.95 |
| April 2014 | $16.42 | $18.85 |
| March 2014 | $19.56 | $22.46 |
| February 2014 | $20.20 | $23.20 |
| January 2014 | $21.86 | $25.10 |
| December 2013 | $20.95 | $24.06 |
| November 2013 | $18.93 | $21.74 |
| October 2013 | $18.29 | $21 |
ESNT
List: Challengers
Price: $68.06
Dividend Yield: 2.20%
Forward Dividend Yield: 2.05%
Payout Ratio: 16.21%
Dividend Per Share: 1.40 USD
Earnings Per Share: 7.24 USD
P/E Ratio: 9.43
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: Bermuda
Volume: 130321
Ebitda: 362.5 millionMarket Capitalization: 5.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 13.92%
DGR5: 10.01%