|
Market Closed -
NYSE
16:00:03 2026-10-07 EDT
|
5-day change | 1st Jan Change | ||
| 61.90 USD | +0.02% |
|
+6.89% | -4.78% |
| 09-17 | Essent Group Insider Sold Shares Worth $376,970, According to a Recent SEC Filing | MT |
| 08-10 | RBC Capital Adjusts PT on Essent Group to $75 From $68, Keeps Sector Perform Rating | MT |
Stock exchange
Quotes 5-day view: Essent Group Ltd.
Delayed Quote NYSE
| 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | 2026-10-07 | |
|---|---|---|---|---|---|
| Last | US$58.86 | US$60.22 | US$61.09 | US$61.89 | US$61.90 |
| Volume | 1,250,126 | 868,829 | 1,014,908 | 633,870 | 826,150 |
| Change | +1.64% | +2.31% | +1.44% | +1.31% | +0.02% |
| Opening | US$58.29 | US$59.14 | US$60.15 | US$61.23 | US$61.41 |
| High | US$59.39 | US$60.68 | US$61.67 | US$62.02 | US$62.20 |
| Low | US$57.90 | US$58.92 | US$60.09 | US$60.88 | US$61.41 |
Performance
| 1 day | +0.02% | ||
| 1 week | +6.89% | ||
| Current month | +6.89% | ||
| 1 month | -10.52% | ||
| 3 months | -4.18% | ||
| 6 months | +3.25% | ||
| Current year | -4.78% | ||
| 1 year | +3.01% | ||
| 3 years | +30.21% | ||
| 5 years | +36.34% | ||
| 10 years | +130.63% |
Volumes
marketsDaily volume
826,152
Estimated daily volume
826,152
Avg. Volume 20 sessions
997,516
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
61,746,240.4
Record volume 1
18,389,610
Record volume 2
6,681,919
Record volume 3
5,904,551
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,562,456,151
Net sales (USD)
1,260,935,000
Number of employees
518
Sales / Employee (USD)
2,434,237
Free-Float
94.49%
Free-Float capitalization (USD)
5,256,231,115
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
60.79
Moving average 20 days
64.84
Moving average 50 days
66.86
Moving average 100 days
64.24
Price spread / (MMA5)
-1.79%
Price spread / (MMA20)
+4.76%
Price spread / (MMA50)
+8.01%
Price spread / (MMA100)
+3.78%
STIM
RSI 9 days
40.36
RSI 14 days
38.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.02% | +6.89% | +3.01% | +30.21% | 5.56B | |
| +0.98% | +3.28% | -12.21% | +49.88% | 123B | |
| -0.48% | -4.43% | +24.77% | +123.87% | 94.16B | |
| -0.01% | +1.15% | +26.54% | +121.30% | 75.22B | |
| -0.14% | +0.94% | +5.74% | +97.92% | 56.71B | |
| -1.34% | -2.26% | +44.83% | +157.12% | 44.52B | |
| +0.73% | +1.67% | -9.98% | +24.30% | 39.27B | |
| -1.34% | -3.40% | +39.14% | +203.71% | 37.41B | |
| -0.52% | +2.13% | +0.24% | +14.78% | 32.22B | |
| -0.55% | -0.86% | -9.94% | +95.20% | 31.07B | |
| Average | -0.26% | +0.92% | +11.21% | +91.83% | 53.94B | |
| Weighted average by Cap. | -0.08% | +0.34% | +11.00% | +95.77% |
Historical Quotes: Essent Group Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e0cf.Q6ZHzZZ5LYRnozEwCK-HMt3N7jDv4_me5pKwdXTx0l8.M9Ivh9UoePQf52VnP5byY7b9mWq4q4vxsar5PCfEvhcZlhOjxzB61xTkWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 61.90 | 151,700 | 436,353 |
| 15:59:59 | 61.87 | 100 | 284,653 |
| 15:59:59 | 61.86 | 3,047 | 284,553 |
| 15:59:59 | 61.86 | 300 | 281,506 |
| 15:59:59 | 61.87 | 100 | 281,206 |
| 15:59:59 | 61.89 | 100 | 281,106 |
| 15:59:59 | 61.89 | 250 | 281,006 |
| 15:59:59 | 61.90 | 100 | 280,756 |
| 15:59:58 | 61.87 | 100 | 280,656 |
| 15:59:58 | 61.87 | 700 | 280,556 |
Price Extremes
| 1 week | 58.92 |  | 62.2 |
| 1 month | 57.61 | | 69.19 |
| Current year | 55.34 | | 70.37 |
| 1 year | 55.34 | | 70.37 |
| 3 years | 45.63 | | 70.37 |
| 5 years | 34.27 | | 70.37 |
| 10 years | 17.52 | | 70.37 |
Monthly variations
Annual variations
| 2026 | -4.78% | ||
| 2025 | +19.42% | ||
| 2024 | +3.22% | ||
| 2023 | +35.65% | ||
| 2022 | -14.61% | ||
| 2021 | +5.39% | ||
| 2020 | -16.91% | ||
| 2019 | +52.11% | ||
| 2018 | -21.28% | ||
| 2017 | +34.14% | ||
| 2016 | +47.88% | ||
| 2015 | -14.86% | ||
| 2014 | +6.86% | ||
| 2013 | +6.79% |
- Stock Market
- Stocks
- ESNT Stock
- Quotes Essent Group Ltd.
Select your edition
All financial news and data tailored to specific country editions
