Enact Holdings, Inc. (ACT)
NASDAQ: ACT · Real-Time Price · USD
34.93
-0.47 (-1.33%)
At close: Oct 29, 2025, 4:00 PM EDT
34.93
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:20 PM EDT

Enact Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.2135.5034.6434.9334.93-1.33%279,766
Oct 28, 202535.5835.7535.1835.4035.40-1.03%213,094
Oct 27, 202536.7036.7035.6935.7735.77-2.45%302,542
Oct 24, 202536.4836.9436.3836.6736.670.85%296,230
Oct 23, 202536.4136.4836.1636.3636.36-0.14%235,653
Oct 22, 202536.1336.5735.9336.4136.411.03%342,015
Oct 21, 202535.8236.2635.5536.0436.040.81%163,503
Oct 20, 202535.6235.8035.2935.7535.750.62%188,575
Oct 17, 202535.2835.6035.1235.5335.531.43%309,651
Oct 16, 202535.6035.6234.8735.0335.03-2.01%371,750
Oct 15, 202536.3336.4335.6335.7535.75-1.62%353,013
Oct 14, 202535.6136.3935.4136.3436.341.74%238,201
Oct 13, 202535.4235.8235.2335.7235.720.93%235,158
Oct 10, 202535.6935.8835.3335.3935.39-0.51%339,448
Oct 9, 202535.9136.0735.4435.5735.57-1.33%406,094
Oct 8, 202536.0436.7435.7636.0536.050.39%336,101
Oct 7, 202536.0236.2135.8035.9135.91-0.33%407,439
Oct 6, 202536.7837.0135.8236.0336.03-2.04%390,271
Oct 3, 202536.9537.4136.4336.7836.78-0.54%335,378
Oct 2, 202537.5837.5836.7136.9836.98-2.32%392,674
Oct 1, 202538.1738.3837.6537.8637.86-1.25%362,305
Sep 30, 202538.5238.8838.1438.3438.34-1.03%337,334
Sep 29, 202539.0739.2538.4738.7438.74-0.92%469,595
Sep 26, 202538.8539.2638.7939.1039.101.06%396,549
Sep 25, 202538.7438.8638.5038.6938.69-0.03%323,848
Sep 24, 202538.3038.9238.3038.7038.700.44%674,866
Sep 23, 202538.3939.1638.3938.5338.530.21%783,425
Sep 22, 202538.2938.6038.1138.4538.450.03%385,773
Sep 19, 202538.4538.7538.2338.4438.440.26%1,909,527
Sep 18, 202537.7438.4837.7438.3438.341.59%350,372
Sep 17, 202537.7938.3537.5537.7437.740.03%418,476
Sep 16, 202538.1538.6137.5837.7337.73-1.28%312,405
Sep 15, 202538.9339.2838.1438.2238.22-1.77%365,839
Sep 12, 202539.1739.1838.8838.9138.91-0.82%234,207
Sep 11, 202538.7639.4738.2039.2339.231.40%248,412
Sep 10, 202538.2338.7338.1238.6938.690.68%300,968
Sep 9, 202538.7138.9638.1738.4338.43-0.98%1,082,391
Sep 8, 202538.5138.8738.3038.8138.810.62%318,928
Sep 5, 202538.3338.6437.9738.5738.570.44%345,906
Sep 4, 202537.9338.4337.5238.4038.401.69%247,194
Sep 3, 202537.2137.9737.1937.7637.760.77%419,948
Sep 2, 202537.5137.6536.9337.4737.47-0.48%322,168
Aug 29, 202537.4437.8737.4437.6537.650.19%357,548
Aug 28, 202538.0938.0937.4037.5837.58-1.44%269,952
Aug 27, 202537.9438.3037.9438.1338.13-227,967
Aug 26, 202538.2738.2737.8038.1338.130.24%269,753
Aug 25, 202538.6738.7038.0338.0438.04-1.81%249,157
Aug 22, 202537.7838.8737.7838.7438.742.76%274,218
Aug 21, 202537.8337.9637.5237.7037.70-0.48%230,692
Aug 20, 202537.8538.0737.7037.8837.880.37%195,893