Yahoo

Mail

UK markets open in 3 hours 55 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,363.79
+156.66(+0.86%)
CRUDE OIL
79.13
+0.18(+0.23%)
GOLD FUTURES
2,310.40
+0.80(+0.03%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,470.34
+1,681.64(+3.67%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Essent Group Ltd. (ESNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.28

+0.69

(+1.29%)

At close: 04:00PM EDT

54.90

+0.62

(+1.14%)

After hours:

07:53PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	54.06	54.41	53.25	54.28	54.28	792,300
01 May 2024	53.07	53.93	53.03	53.59	53.59	1,074,800
30 Apr 2024	53.38	53.73	52.85	52.97	52.97	510,000
29 Apr 2024	54.10	54.42	53.64	53.68	53.68	428,500
26 Apr 2024	53.86	54.18	53.78	53.98	53.98	499,900
25 Apr 2024	53.83	54.00	53.14	53.86	53.86	410,500
24 Apr 2024	53.85	54.25	53.66	54.17	54.17	540,400
23 Apr 2024	53.92	54.44	53.51	54.15	54.15	715,800
22 Apr 2024	53.80	54.13	53.23	53.91	53.91	345,900
19 Apr 2024	52.69	53.49	52.69	53.46	53.46	534,600
18 Apr 2024	52.42	53.13	52.42	52.67	52.67	393,200
17 Apr 2024	53.09	53.21	52.33	52.33	52.33	337,700
16 Apr 2024	52.89	52.97	52.31	52.67	52.67	355,200
15 Apr 2024	53.95	54.21	52.84	53.28	53.28	412,500
12 Apr 2024	53.47	53.90	53.33	53.66	53.66	334,600
11 Apr 2024	54.11	54.28	53.72	54.03	54.03	536,700
10 Apr 2024	55.37	55.37	53.57	54.09	54.09	556,700
09 Apr 2024	56.86	57.05	56.17	56.22	56.22	393,300
08 Apr 2024	56.99	57.18	56.68	56.81	56.81	305,000
05 Apr 2024	56.79	57.30	56.48	56.73	56.73	349,400
04 Apr 2024	58.88	58.88	56.33	56.45	56.45	483,600
03 Apr 2024	57.80	58.73	57.33	58.18	58.18	560,700
02 Apr 2024	58.38	59.09	58.00	58.54	58.54	549,000
01 Apr 2024	59.37	59.51	58.53	58.87	58.87	503,200
28 Mar 2024	59.13	59.90	59.13	59.51	59.51	457,600
27 Mar 2024	57.72	59.10	57.72	59.04	59.04	433,900
26 Mar 2024	58.31	58.42	57.45	57.59	57.59	556,700
25 Mar 2024	57.50	58.56	57.50	57.95	57.95	354,000
22 Mar 2024	58.42	58.60	57.50	57.70	57.70	454,500
21 Mar 2024	58.21	58.67	57.78	58.47	58.47	690,000
20 Mar 2024	55.78	58.55	55.71	58.03	58.03	689,200
19 Mar 2024	54.48	55.89	54.48	55.86	55.86	646,300
18 Mar 2024	55.17	55.54	54.38	54.42	54.42	418,300
15 Mar 2024	55.01	55.88	54.85	55.33	55.33	2,099,500
14 Mar 2024	55.75	56.28	54.97	55.32	55.32	431,200
13 Mar 2024	55.62	56.36	55.54	55.88	55.88	563,900
12 Mar 2024	55.20	55.98	55.13	55.66	55.66	505,700
12 Mar 2024	0.28 Dividend
11 Mar 2024	53.66	55.73	53.66	55.65	55.37	630,800
08 Mar 2024	54.41	54.94	53.88	53.96	53.69	401,900
07 Mar 2024	54.25	54.86	53.77	53.97	53.70	469,700
06 Mar 2024	53.83	54.54	53.54	53.84	53.57	489,600
05 Mar 2024	53.42	54.12	53.17	53.67	53.40	474,400
04 Mar 2024	53.62	54.63	53.42	53.55	53.28	390,600
01 Mar 2024	53.46	53.69	53.23	53.57	53.30	383,800
29 Feb 2024	53.98	53.98	52.88	53.57	53.30	558,200
28 Feb 2024	52.31	53.82	52.31	53.39	53.12	494,500
27 Feb 2024	52.49	52.73	52.16	52.58	52.32	310,200
26 Feb 2024	52.45	52.90	52.28	52.31	52.05	349,500
23 Feb 2024	52.31	53.44	52.31	52.88	52.61	349,600
22 Feb 2024	52.68	52.82	51.99	52.31	52.05	529,600
21 Feb 2024	52.12	52.84	51.93	52.69	52.42	451,100
20 Feb 2024	51.83	52.29	51.69	51.94	51.68	569,100
16 Feb 2024	53.28	53.41	52.33	52.36	52.10	748,300
15 Feb 2024	52.60	53.51	52.34	53.47	53.20	730,000
14 Feb 2024	52.25	52.33	51.43	52.20	51.94	758,200
13 Feb 2024	52.11	52.88	51.32	51.73	51.47	876,600
12 Feb 2024	52.17	53.42	52.16	53.06	52.79	972,200
09 Feb 2024	54.62	54.62	50.66	51.75	51.49	1,089,800
08 Feb 2024	52.97	53.19	52.05	52.91	52.64	711,000
07 Feb 2024	53.93	53.93	53.02	53.14	52.87	516,500
06 Feb 2024	53.54	54.33	53.54	53.87	53.60	567,500
05 Feb 2024	54.27	54.27	53.07	53.55	53.28	350,700
02 Feb 2024	54.72	55.31	54.68	54.71	54.43	464,400
01 Feb 2024	55.16	55.30	54.16	55.13	54.85	485,700
31 Jan 2024	56.21	56.45	55.09	55.16	54.88	511,300
30 Jan 2024	55.52	56.30	55.52	56.21	55.93	311,800
29 Jan 2024	55.42	55.75	55.23	55.65	55.37	378,500
26 Jan 2024	55.56	55.78	55.23	55.60	55.32	333,300
25 Jan 2024	55.63	55.76	54.67	55.28	55.00	387,300
24 Jan 2024	55.06	55.54	54.84	55.04	54.76	316,300
23 Jan 2024	55.32	55.56	54.54	54.60	54.33	549,100
22 Jan 2024	55.72	55.99	55.01	55.18	54.90	579,500
19 Jan 2024	53.76	55.22	53.53	55.21	54.93	767,300
18 Jan 2024	52.96	53.49	52.61	53.48	53.21	376,000
17 Jan 2024	52.27	52.96	52.26	52.79	52.52	400,900
16 Jan 2024	53.28	53.65	52.60	52.79	52.52	402,800
12 Jan 2024	53.50	53.76	53.06	53.56	53.29	424,000
11 Jan 2024	52.95	53.19	52.06	52.85	52.58	500,000
10 Jan 2024	52.47	53.17	52.47	53.12	52.85	384,600
09 Jan 2024	52.71	52.75	51.93	52.50	52.24	494,300
08 Jan 2024	53.07	53.45	52.84	53.38	53.11	418,000
05 Jan 2024	53.03	53.91	52.77	52.85	52.58	505,600
04 Jan 2024	52.91	53.27	52.71	53.15	52.88	572,600
03 Jan 2024	52.39	53.12	51.99	52.66	52.40	603,700
02 Jan 2024	52.53	52.96	52.23	52.90	52.63	356,200
29 Dec 2023	53.42	53.42	52.74	52.74	52.47	367,300
28 Dec 2023	53.14	53.66	52.95	53.33	53.06	244,000
27 Dec 2023	53.22	53.50	53.14	53.24	52.97	257,900
26 Dec 2023	53.36	53.63	53.10	53.28	53.01	248,500
22 Dec 2023	53.03	53.39	52.99	53.20	52.93	356,200
21 Dec 2023	52.23	52.87	51.93	52.78	52.51	496,800
20 Dec 2023	52.11	52.99	51.89	51.99	51.73	651,500
19 Dec 2023	51.31	52.45	51.10	52.10	51.84	548,100
18 Dec 2023	51.09	51.61	50.83	51.16	50.90	456,800
15 Dec 2023	52.47	52.47	50.83	50.90	50.64	1,808,700
14 Dec 2023	52.48	52.77	51.86	52.40	52.14	603,100
13 Dec 2023	50.47	51.75	50.37	51.71	51.45	651,600
12 Dec 2023	49.87	50.61	49.67	50.19	49.94	338,700
11 Dec 2023	49.41	50.18	49.41	49.97	49.72	354,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,363.79+156.66(+0.86%)

CRUDE OIL79.13+0.18(+0.23%)

GOLD FUTURES2,310.40+0.80(+0.03%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,470.34+1,681.64(+3.67%)

Best UK mortgage deals of the week

Essent Group Ltd. (ESNT)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,363.79
+156.66(+0.86%)

CRUDE OIL
79.13
+0.18(+0.23%)

GOLD FUTURES
2,310.40
+0.80(+0.03%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,470.34
+1,681.64(+3.67%)