Enact Holdings, Inc. (ACT)
NASDAQ: ACT · Real-Time Price · USD
32.54
+0.16 (0.49%)
Nov 4, 2024, 12:59 PM EST - Market open

Enact Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202434.0434.0432.3432.3832.38-5.02%591,077
Oct 31, 202434.8634.8634.0834.0934.09-1.79%336,374
Oct 30, 202434.5335.1634.5334.7134.710.73%654,171
Oct 29, 202434.4234.9733.7534.4634.46-0.09%2,358,687
Oct 28, 202434.7535.3134.3934.4934.49-0.46%2,207,027
Oct 25, 202435.5735.5734.6234.6534.65-2.17%564,526
Oct 24, 202435.6835.7435.3035.4235.42-0.56%172,940
Oct 23, 202435.9936.1035.3935.6235.62-1.19%302,313
Oct 22, 202435.9636.1635.8536.0536.050.08%126,539
Oct 21, 202436.6336.7335.9736.0236.02-1.67%197,067
Oct 18, 202436.9937.4236.5636.6336.63-0.81%199,031
Oct 17, 202436.7936.9836.5836.9336.930.63%213,231
Oct 16, 202436.6236.8636.5436.7036.700.80%187,511
Oct 15, 202436.2336.8036.1436.4136.410.52%174,914
Oct 14, 202436.1636.2836.0236.2236.220.11%123,832
Oct 11, 202435.8636.4635.8636.1836.180.78%141,159
Oct 10, 202436.1036.1735.6535.9035.90-0.55%264,105
Oct 9, 202436.2736.5735.9136.1036.10-0.30%249,510
Oct 8, 202435.9536.4535.7536.2136.211.32%250,515
Oct 7, 202436.1936.1935.5535.7435.74-1.43%300,503
Oct 4, 202436.0736.3335.9336.2636.261.37%309,224
Oct 3, 202436.0336.0835.6435.7735.77-0.72%288,812
Oct 2, 202436.0836.2935.8336.0336.03-0.77%300,699
Oct 1, 202436.4736.4735.8436.3136.31-0.06%311,986
Sep 30, 202436.1736.4636.0636.3336.330.33%266,722
Sep 27, 202436.5336.7136.1336.2136.21-0.28%357,099
Sep 26, 202436.1136.4636.0636.3136.310.89%394,780
Sep 25, 202435.9836.1435.8035.9935.990.14%339,763
Sep 24, 202436.5136.5135.8535.9435.94-1.21%350,136
Sep 23, 202436.3736.6036.1736.3836.380.28%191,916
Sep 20, 202436.8636.8936.1936.2836.28-1.92%563,422
Sep 19, 202436.8737.0936.3536.9936.990.96%405,706
Sep 18, 202436.2837.0436.0936.6436.640.83%331,267
Sep 17, 202436.5336.9636.3236.3436.34-0.44%209,292
Sep 16, 202436.2636.6436.2636.5036.501.11%298,206
Sep 13, 202435.7436.2335.7436.1036.101.63%211,125
Sep 12, 202435.3235.6435.1835.5235.521.11%220,031
Sep 11, 202435.8235.8234.7035.1335.13-2.42%298,384
Sep 10, 202435.8236.1935.7136.0036.000.84%334,085
Sep 9, 202435.6035.9535.4835.7035.70-234,840
Sep 6, 202435.4336.0035.3735.7035.701.10%469,518
Sep 5, 202435.7035.7035.0935.3135.31-0.68%251,931
Sep 4, 202435.2835.7735.2835.5535.550.79%279,873
Sep 3, 202435.4135.8335.1835.2735.27-0.79%200,381
Aug 30, 202435.2135.6035.2135.5535.550.94%222,331
Aug 29, 202435.3135.5235.1235.2235.220.49%192,975
Aug 28, 202435.1935.4034.8435.0535.05-0.54%314,590
Aug 27, 202435.3035.3935.0335.2435.06-0.17%228,709
Aug 26, 202435.5235.7035.2835.3035.120.28%231,902
Aug 23, 202435.0035.5134.8535.2035.020.98%252,391
Aug 22, 202434.8234.9534.4834.8634.680.11%211,029
Aug 21, 202434.2434.8733.9234.8234.642.29%287,496
Aug 20, 202434.4934.4933.9834.0433.86-1.08%143,784
Aug 19, 202434.0734.4734.0734.4134.230.82%173,123
Aug 16, 202433.9434.2533.7334.1333.950.56%159,765
Aug 15, 202433.6833.9733.5733.9433.762.01%185,431
Aug 14, 202433.4133.4333.0533.2733.10-0.21%144,199
Aug 13, 202433.1933.3533.0433.3433.171.03%208,742
Aug 12, 202433.2133.3332.8933.0032.83-0.78%257,172
Aug 9, 202433.2233.2733.0033.2633.090.36%142,958
Aug 8, 202432.9633.2032.8833.1432.971.38%132,971
Aug 7, 202433.0333.2432.5132.6932.52-0.21%189,734
Aug 6, 202432.3132.7932.1932.7632.591.42%211,121
Aug 5, 202432.5832.5831.6932.3032.13-2.21%259,445
Aug 2, 202432.7033.2832.2633.0332.86-1.37%245,364
Aug 1, 202434.7035.4133.2433.4933.31-1.59%216,341
Jul 31, 202434.3134.5833.9834.0333.85-0.76%249,448
Jul 30, 202434.3334.4934.1634.2934.110.50%142,104
Jul 29, 202434.6234.7434.0934.1233.94-1.24%133,414
Jul 26, 202434.3934.7034.0234.5534.371.02%213,739
Jul 25, 202433.8134.6933.8134.2034.021.45%221,945
Jul 24, 202433.6834.1133.6533.7133.53-0.18%238,766
Jul 23, 202433.5434.0433.4233.7733.590.75%164,431
Jul 22, 202433.5133.6733.2733.5233.340.36%143,970
Jul 19, 202433.4133.6433.1133.4033.23-149,837
Jul 18, 202433.1233.8233.1133.4033.23-0.15%196,624
Jul 17, 202433.0433.6432.9433.4533.270.75%242,738
Jul 16, 202432.3633.2232.2933.2033.032.95%275,270
Jul 15, 202431.8532.3531.7632.2532.082.02%166,885
Jul 12, 202431.5731.8931.3731.6131.440.99%125,802
Jul 11, 202430.7431.3830.7431.3031.142.32%247,609
Jul 10, 202430.2830.6830.2830.5930.431.22%149,090
Jul 9, 202430.2430.4329.9930.2230.060.10%175,326
Jul 8, 202430.5830.8230.1730.1930.03-0.92%254,637
Jul 5, 202430.8630.9830.4530.4730.31-1.23%161,692
Jul 3, 202430.9831.0630.8230.8530.69-0.77%83,098
Jul 2, 202431.0331.2930.9631.0930.930.26%101,584
Jul 1, 202430.8531.0830.5431.0130.851.14%177,319
Jun 28, 202430.5930.9530.4630.6630.500.49%726,652
Jun 27, 202430.4930.5230.2530.5130.350.30%103,955
Jun 26, 202430.4831.0930.2030.4230.26-0.59%116,942
Jun 25, 202430.7130.7430.4930.6030.44-0.42%94,133
Jun 24, 202430.5030.9030.4030.7330.571.02%133,139
Jun 21, 202430.2830.5830.2830.4230.260.33%363,722
Jun 20, 202429.9730.3529.9730.3230.160.70%151,067
Jun 18, 202429.9130.1229.7430.1129.950.70%153,583
Jun 17, 202429.6229.9229.5829.9029.740.78%163,149
Jun 14, 202429.7029.7629.4029.6729.51-0.57%121,143
Jun 13, 202429.9529.9729.5729.8429.68-0.93%220,769
Jun 12, 202429.7330.2829.7330.1229.962.45%218,659