Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.78	38.87	37.78	38.74	38.74	2.76%	274,218
Aug 21, 2025	37.83	37.96	37.52	37.70	37.70	-0.48%	230,692
Aug 20, 2025	37.85	38.07	37.70	37.88	37.88	0.37%	195,893
Aug 19, 2025	37.40	37.94	37.38	37.74	37.74	1.23%	206,066
Aug 18, 2025	37.23	37.42	37.12	37.28	37.28	-0.43%	211,967
Aug 15, 2025	38.38	38.52	37.09	37.44	37.23	-2.12%	270,629
Aug 14, 2025	38.04	38.55	37.91	38.25	38.04	0.21%	270,915
Aug 13, 2025	37.86	38.25	37.46	38.17	37.96	1.19%	280,083
Aug 12, 2025	37.39	37.84	37.36	37.72	37.51	1.29%	241,380
Aug 11, 2025	37.13	37.46	37.06	37.24	37.03	0.32%	303,107
Aug 8, 2025	36.11	37.30	36.06	37.12	36.91	3.37%	275,107
Aug 7, 2025	36.13	36.25	35.80	35.91	35.71	-0.80%	196,963
Aug 6, 2025	35.94	36.42	35.94	36.20	36.00	0.84%	257,088
Aug 5, 2025	35.38	35.96	35.38	35.90	35.70	1.53%	313,046
Aug 4, 2025	35.20	35.41	35.03	35.36	35.16	0.64%	254,405
Aug 1, 2025	35.06	35.54	34.83	35.14	34.94	1.08%	416,906
Jul 31, 2025	34.20	35.08	33.94	34.76	34.57	0.99%	464,597
Jul 30, 2025	35.19	35.31	34.30	34.42	34.23	-2.38%	346,350
Jul 29, 2025	35.38	35.59	35.22	35.26	35.06	0.43%	348,377
Jul 28, 2025	35.12	35.22	34.83	35.11	34.91	-0.34%	324,857
Jul 25, 2025	35.03	35.25	34.86	35.23	35.03	0.57%	241,464
Jul 24, 2025	35.58	35.66	34.99	35.03	34.83	-1.27%	218,487
Jul 23, 2025	35.48	35.55	35.15	35.48	35.28	0.34%	217,850
Jul 22, 2025	35.12	35.39	35.02	35.36	35.16	1.12%	255,277
Jul 21, 2025	34.97	35.20	34.66	34.97	34.77	0.34%	280,121
Jul 18, 2025	35.37	35.41	34.71	34.85	34.66	-0.68%	277,972
Jul 17, 2025	34.75	35.15	34.74	35.09	34.89	0.98%	269,536
Jul 16, 2025	34.58	34.84	34.25	34.75	34.56	1.05%	312,161
Jul 15, 2025	35.10	35.39	34.35	34.39	34.20	-2.33%	281,272
Jul 14, 2025	34.74	35.21	34.65	35.21	35.01	1.24%	399,275
Jul 11, 2025	35.57	35.57	34.68	34.78	34.59	-2.00%	367,280
Jul 10, 2025	36.16	36.34	35.35	35.49	35.29	-2.18%	410,925
Jul 9, 2025	37.31	37.45	35.98	36.28	36.08	-2.45%	461,805
Jul 8, 2025	37.36	37.72	37.01	37.19	36.98	-0.46%	444,675
Jul 7, 2025	37.71	37.78	37.05	37.36	37.15	-1.16%	449,405
Jul 3, 2025	37.80	37.97	37.51	37.80	37.59	0.69%	200,710
Jul 2, 2025	37.67	37.78	36.98	37.54	37.33	-0.35%	412,951
Jul 1, 2025	37.00	37.95	36.97	37.67	37.46	1.40%	568,387
Jun 30, 2025	36.85	37.22	36.62	37.15	36.94	1.01%	401,335
Jun 27, 2025	36.85	37.18	36.62	36.78	36.57	-0.19%	712,236
Jun 26, 2025	36.95	37.08	36.69	36.85	36.64	0.27%	340,059
Jun 25, 2025	37.38	37.38	36.73	36.75	36.54	-1.83%	409,987
Jun 24, 2025	37.40	37.86	37.31	37.44	37.23	0.28%	443,063
Jun 23, 2025	36.24	37.35	36.24	37.33	37.12	2.89%	546,344
Jun 20, 2025	36.05	36.36	35.91	36.28	36.08	1.14%	1,823,932
Jun 18, 2025	35.02	36.09	35.02	35.87	35.67	2.37%	719,779
Jun 17, 2025	35.69	35.76	34.77	35.04	34.84	-2.31%	413,318
Jun 16, 2025	35.74	36.40	35.74	35.87	35.67	0.65%	485,018
Jun 13, 2025	35.57	35.98	35.33	35.64	35.44	0.20%	444,211
Jun 12, 2025	34.61	35.62	34.39	35.57	35.37	2.10%	358,216