Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	35.06	35.09	34.99	35.09	-	1.56%	69,332
Apr 21, 2025	35.10	35.18	34.20	34.55	34.55	-1.82%	637,164
Apr 17, 2025	34.10	35.34	34.10	35.19	35.19	1.71%	841,495
Apr 16, 2025	35.10	35.44	34.25	34.60	34.60	-1.87%	943,187
Apr 15, 2025	35.70	35.91	35.00	35.26	35.26	-0.93%	5,363,011
Apr 14, 2025	35.73	36.28	35.44	35.59	35.59	0.62%	1,018,813
Apr 11, 2025	34.79	35.50	34.41	35.37	35.37	1.52%	813,009
Apr 10, 2025	35.64	36.47	34.50	34.84	34.84	4.41%	1,648,078
Apr 9, 2025	31.59	33.71	31.28	33.37	33.37	4.58%	471,851
Apr 8, 2025	32.90	33.04	31.53	31.91	31.91	-0.75%	460,377
Apr 7, 2025	32.34	33.46	31.62	32.15	32.15	-3.31%	611,470
Apr 4, 2025	34.20	34.46	33.05	33.25	33.25	-4.92%	295,636
Apr 3, 2025	34.58	35.34	34.51	34.97	34.97	-1.24%	252,230
Apr 2, 2025	34.90	35.46	34.66	35.41	35.41	0.60%	171,434
Apr 1, 2025	34.71	35.34	34.51	35.20	35.20	1.29%	172,693
Mar 31, 2025	34.14	34.88	34.05	34.75	34.75	1.02%	222,328
Mar 28, 2025	34.91	34.98	34.26	34.40	34.40	-1.80%	149,251
Mar 27, 2025	34.77	35.17	34.39	35.03	35.03	0.89%	164,292
Mar 26, 2025	34.44	34.91	34.44	34.72	34.72	0.90%	135,105
Mar 25, 2025	34.51	34.72	34.23	34.41	34.41	-0.17%	177,664
Mar 24, 2025	33.85	34.55	33.81	34.47	34.47	2.22%	237,001
Mar 21, 2025	33.77	34.25	33.46	33.72	33.72	-0.74%	365,337
Mar 20, 2025	33.73	34.31	33.73	33.97	33.97	0.09%	188,106
Mar 19, 2025	33.55	34.06	33.55	33.94	33.94	1.16%	209,876
Mar 18, 2025	33.33	33.74	33.27	33.55	33.55	0.30%	189,648
Mar 17, 2025	33.22	33.50	32.99	33.45	33.45	0.15%	158,858
Mar 14, 2025	33.02	33.43	32.93	33.40	33.40	1.52%	172,040
Mar 13, 2025	32.92	33.43	32.83	32.90	32.90	-0.09%	129,232
Mar 12, 2025	33.16	33.28	32.51	32.93	32.93	-0.51%	242,838
Mar 11, 2025	33.61	33.80	33.03	33.10	33.10	-1.46%	220,073
Mar 10, 2025	33.77	34.29	33.35	33.59	33.59	-1.47%	339,475
Mar 7, 2025	33.69	34.26	33.64	34.09	34.09	0.86%	196,937
Mar 6, 2025	33.61	33.84	33.32	33.80	33.80	-0.18%	248,156
Mar 5, 2025	33.74	34.04	33.60	33.86	33.86	0.09%	175,385
Mar 4, 2025	34.39	34.45	33.71	33.83	33.83	-2.28%	307,601
Mar 3, 2025	34.26	34.76	34.26	34.62	34.62	0.70%	198,504
Feb 28, 2025	34.10	34.40	33.83	34.38	34.38	1.24%	340,401
Feb 27, 2025	33.58	34.02	33.26	33.96	33.96	0.80%	341,711
Feb 26, 2025	33.71	33.88	33.43	33.69	33.69	-0.41%	214,595
Feb 25, 2025	33.44	33.97	32.75	33.83	33.83	1.81%	330,977
Feb 24, 2025	33.02	33.41	32.80	33.23	33.23	0.94%	276,166
Feb 21, 2025	33.23	33.28	32.83	32.92	32.92	-0.78%	194,025
Feb 20, 2025	33.20	33.49	32.99	33.18	33.00	-0.45%	254,135
Feb 19, 2025	33.34	33.59	33.20	33.33	33.14	-0.71%	300,492
Feb 18, 2025	33.55	33.70	33.31	33.57	33.38	-0.09%	165,771
Feb 14, 2025	33.50	33.76	32.99	33.60	33.41	0.30%	165,950
Feb 13, 2025	33.09	33.52	33.02	33.50	33.31	1.33%	265,733
Feb 12, 2025	33.49	33.49	32.87	33.06	32.88	-2.16%	301,781
Feb 11, 2025	33.74	33.86	33.58	33.79	33.60	-0.47%	172,729
Feb 10, 2025	34.06	34.06	33.72	33.95	33.76	0.12%	255,380