Historical Stock Price
ETFs Holding ESNT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2022 $39.51 $39.97 $39.34 $39.59 381.60K
12/05/2022 $39.09 $39.09 $37.94 $38.07 345.90K
12/06/2022 $37.91 $38.09 $37.14 $37.55 341.30K
12/07/2022 $37.39 $38.15 $37.20 $37.71 340.20K
12/08/2022 $37.93 $38.18 $37.68 $37.78 476.40K
Essent Group is a holding company. Through its subsidiaries, Co. provides private mortgage insurance and reinsurance for mortgages secured by residential properties located in the U.S. Mortgage insurance facilitates the sale of low down payment mortgage loans into the secondary mortgage market. Co.'s products and services include: mortgage insurance, which consists of primary mortgage insurance, pool insurance, and master policy; contract underwriting, which provides contract underwriting services on a limited basis; and Bermuda-based insurance and reinsurance, which provides mortgage-related insurance and reinsurance through its subsidiary, Essent Reinsurance Ltd.
ESNT historical stock prices picture
Essent Group (ESNT) has the following price history information. Looking back at ESNT historical stock prices for the last five trading days, on December 02, 2022, ESNT opened at $39.51, traded as high as $39.97 and as low as $39.34, and closed at $39.59. Trading volume was a total of 381.60K shares. On December 05, 2022, ESNT opened at $39.09, traded as high as $39.09 and as low as $37.94, and closed at $38.07. Trading volume was a total of 345.90K shares. On December 06, 2022, ESNT opened at $37.91, traded as high as $38.09 and as low as $37.14, and closed at $37.55. Trading volume was a total of 341.30K shares. On December 07, 2022, ESNT opened at $37.39, traded as high as $38.15 and as low as $37.20, and closed at $37.71. Trading volume was a total of 340.20K shares. On December 08, 2022, ESNT opened at $37.93, traded as high as $38.18 and as low as $37.68, and closed at $37.78. Trading volume was a total of 476.40K shares.

ESNT Historical Stock Prices By Date:

ESNT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Essent Group shares, starting with a $10,000 purchase of ESNT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/01/2013
End date: 12/08/2022
Start price/share: $22.53
End price/share: $37.78
Starting shares: 443.85
Ending shares: 470.98
Dividends reinvested/share: $2.50
Total return: 77.94%
Average Annual Total Return: 6.53%
Starting investment: $10,000.00
Ending investment: $17,790.28
Years: 9.11
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/01/2013
End date: 12/08/2022
Start price/share: $22.53
End price/share: $37.78
Dividends collected/share: $2.50
Total return: 78.78%
Average Annual Total Return: 6.59%
Starting investment: $10,000.00
Ending investment: $17,881.73
Years: 9.11
Date Close
12/02/2022$39.59
12/05/2022$38.07
12/06/2022$37.55
12/07/2022$37.71
12/08/2022$37.78

ESNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.