Essent Group Stock Price History

ESNT Stock  USD 60.78  0.62  1.01%   
If you're considering investing in Essent Stock, it is important to understand the factors that can impact its price. As of today, the current price of Essent stands at 60.78, as last reported on the 6th of November, with the highest price reaching 62.00 and the lowest price hitting 60.64 during the day. Currently, Essent Group is very steady. Essent Group secures Sharpe Ratio (or Efficiency) of 0.0237, which denotes the company had a 0.0237 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Essent Group, which you can use to evaluate the volatility of the firm. Please confirm Essent's Downside Deviation of 1.03, coefficient of variation of 4218.33, and Mean Deviation of 0.9159 to check if the risk estimate we provide is consistent with the expected return of 0.0276%.
Essent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0237

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsESNT

Estimated Market Risk

 1.17
  actual daily
10
90% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Essent is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Essent by adding it to a well-diversified portfolio.

Essent Stock Price History Chart

There are several ways to analyze Essent Stock price data. The simplest method is using a basic Essent candlestick price chart, which shows Essent price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 18, 202565.48
Lowest PriceOctober 16, 202558.8

Essent November 6, 2025 Stock Price Synopsis

Various analyses of Essent's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Essent Stock. It can be used to describe the percentage change in the price of Essent from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Essent Stock.
Essent Price Action Indicator(0.85)
Essent Price Daily Balance Of Power(0.46)
Essent Accumulation Distribution 11,975 
Essent Price Rate Of Daily Change 0.99 

Essent November 6, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Essent Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Essent intraday prices and daily technical indicators to check the level of noise trading in Essent Stock and then apply it to test your longer-term investment strategies against Essent.

Essent Stock Price History Data

The price series of Essent for the period between Fri, Aug 8, 2025 and Thu, Nov 6, 2025 has a statistical range of 6.68 with a coefficient of variation of 2.79. Under current investment horizon, the daily prices are spread out with arithmetic mean of 61.98. The median price for the last 90 days is 62.04. The company completed dividends distribution on 2025-08-29.
OpenHighLowCloseVolume
11/06/2025
 61.34  62.00  60.64  60.78  545,915 
11/05/2025
 61.74  61.99  61.20  61.40  510,946 
11/04/2025
 60.85  62.00  60.59  61.87  467,403 
11/03/2025
 60.57  61.03  59.77  60.90  381,872 
10/31/2025
 60.21  60.93  59.98  60.57  512,478 
10/30/2025
 59.63  60.98  59.63  60.68  525,162 
10/29/2025
 59.44  60.35  59.21  59.69  510,693 
10/28/2025
 60.28  60.38  59.67  59.89  428,606 
10/27/2025
 61.38  61.43  60.12  60.40  575,398 
10/24/2025
 61.28  61.74  61.21  61.37  512,689 
10/23/2025
 61.22  61.63  60.74  61.03  494,750 
10/22/2025
 60.11  61.08  59.81  60.93  693,173 
10/21/2025
 59.61  60.33  59.34  60.11  475,608 
10/20/2025
 59.70  59.92  59.04  59.68  748,265 
10/17/2025
 59.02  59.68  58.61  59.50  642,907 
10/16/2025
 59.88  60.07  58.46  58.80  682,193 
10/15/2025
 60.73  61.02  60.14  60.24  590,065 
10/14/2025
 59.25  60.71  59.25  60.66  610,393 
10/13/2025
 58.94  59.64  58.76  59.25  428,593 
10/10/2025
 59.26  59.48  58.64  59.20  908,914 
10/09/2025
 59.47  59.57  58.70  58.99  670,252 
10/08/2025
 60.42  60.42  59.61  59.61  594,607 
10/07/2025
 60.06  60.59  59.90  60.09  995,778 
10/06/2025
 61.41  61.77  60.06  60.34  868,513 
10/03/2025
 61.56  61.79  60.95  61.32  652,458 
10/02/2025
 61.79  62.24  60.56  61.56  807,435 
10/01/2025
 63.25  63.40  62.03  62.19  1,065,084 
09/30/2025
 63.73  64.16  63.17  63.56  474,624 
09/29/2025
 64.67  64.67  63.35  63.83  494,457 
09/26/2025
 64.34  64.91  64.21  64.77  461,399 
09/25/2025
 64.30  64.68  64.02  64.27  500,591 
09/24/2025
 64.02  64.46  63.88  64.31  598,804 
09/23/2025
 64.54  65.18  64.03  64.27  624,029 
09/22/2025
 65.15  65.43  64.57  64.71  961,499 
09/19/2025
 65.61  65.90  64.99  65.28  2,326,089 
09/18/2025
 63.44  65.88  63.44  65.48  1,077,711 
09/17/2025
 62.65  64.12  62.60  63.55  743,107 
09/16/2025
 63.12  63.24  62.44  62.48  624,710 
09/15/2025
 63.60  63.90  63.19  63.34  493,899 
09/12/2025
 63.64  64.41  63.64  63.81  444,215 
09/11/2025
 63.40  64.42  63.16  64.26  709,501 
09/10/2025
 62.73  63.86  62.70  63.34  778,055 
09/09/2025
 63.89  63.98  62.88  63.05  488,173 
09/08/2025
 63.70  64.17  63.07  63.83  410,897 
09/05/2025
 63.86  64.35  63.60  63.86  453,625 
09/04/2025
 63.30  63.87  62.97  63.80  408,700 
09/03/2025
 62.17  62.99  62.00  62.95  471,124 
09/02/2025
 62.20  62.71  62.05  62.63  410,700 
08/29/2025
 62.64  62.89  62.26  62.74  439,400 
08/28/2025
 63.31  63.31  62.16  62.60  439,200 
08/27/2025
 62.37  63.43  62.37  63.30  359,200 
08/26/2025
 62.71  63.03  62.45  62.73  358,100 
08/25/2025
 63.28  63.45  62.70  62.74  651,800 
08/22/2025
 62.26  63.70  61.92  63.59  605,500 
08/21/2025
 61.90  62.18  61.37  61.76  328,000 
08/20/2025
 62.43  62.58  61.75  62.04  417,600 
08/19/2025
 61.44  62.32  61.36  62.15  410,300 
08/18/2025
 61.56  61.60  61.03  61.26  502,900 
08/15/2025
 62.69  62.69  61.37  61.56  561,800 
08/14/2025
 62.34  62.58  61.70  62.51  743,600 
08/13/2025
 61.91  62.50  61.56  62.50  618,900 

About Essent Stock history

Essent investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Essent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Essent Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Essent stock prices may prove useful in developing a viable investing in Essent
Essent Group Ltd., through its subsidiaries, provides private mortgage insurance and reinsurance for mortgages secured by residential properties located in the United States. The company was founded in 2008 and is based in Hamilton, Bermuda. Essent operates under InsuranceSpecialty classification in the United States and is traded on New York Stock Exchange. It employs 349 people.

Essent Stock Technical Analysis

Essent technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Essent technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Essent trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Essent Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Essent's price direction in advance. Along with the technical and fundamental analysis of Essent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Essent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Essent Stock Analysis

When running Essent's price analysis, check to measure Essent's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Essent is operating at the current time. Most of Essent's value examination focuses on studying past and present price action to predict the probability of Essent's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Essent's price. Additionally, you may evaluate how the addition of Essent to your portfolios can decrease your overall portfolio volatility.