Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.37	39.68	38.46	38.72	38.72	-2.22%	158,911
Jan 22, 2026	39.15	39.65	39.02	39.60	39.60	1.47%	205,835
Jan 21, 2026	38.44	39.06	38.25	39.03	39.03	1.52%	275,956
Jan 20, 2026	38.67	39.31	38.41	38.44	38.44	-1.39%	264,554
Jan 16, 2026	38.79	39.20	38.79	38.98	38.98	0.83%	373,858
Jan 15, 2026	38.24	38.94	38.24	38.66	38.66	0.94%	244,442
Jan 14, 2026	37.90	38.34	37.49	38.30	38.30	1.16%	356,913
Jan 13, 2026	39.95	39.95	37.73	37.86	37.86	-4.51%	411,210
Jan 12, 2026	40.28	40.37	39.44	39.65	39.65	-2.20%	246,187
Jan 9, 2026	40.81	41.35	40.54	40.54	40.54	-0.34%	371,675
Jan 8, 2026	39.78	40.77	39.78	40.68	40.68	2.19%	224,549
Jan 7, 2026	40.18	40.21	39.58	39.81	39.81	-0.70%	204,496
Jan 6, 2026	40.24	40.69	39.53	40.09	40.09	-0.55%	310,450
Jan 5, 2026	39.37	40.48	39.37	40.31	40.31	1.74%	348,602
Jan 2, 2026	39.74	39.79	39.16	39.62	39.62	-0.05%	184,664
Dec 31, 2025	40.10	40.29	39.61	39.64	39.64	-1.00%	131,785
Dec 30, 2025	39.91	40.16	39.89	40.04	40.04	-0.15%	110,180
Dec 29, 2025	40.21	40.22	39.80	40.10	40.10	0.02%	169,724
Dec 26, 2025	40.29	40.38	39.88	40.09	40.09	-0.42%	116,143
Dec 24, 2025	40.36	40.50	40.25	40.26	40.26	-0.45%	86,190
Dec 23, 2025	40.28	40.61	40.26	40.44	40.44	0.22%	135,024
Dec 22, 2025	40.28	40.52	40.14	40.35	40.35	-0.12%	166,514
Dec 19, 2025	40.43	40.61	39.94	40.40	40.40	-0.54%	900,598
Dec 18, 2025	40.38	40.89	40.29	40.62	40.62	0.49%	188,616
Dec 17, 2025	39.82	40.51	39.55	40.42	40.42	1.38%	232,836
Dec 16, 2025	40.23	40.39	39.74	39.87	39.87	-0.99%	239,091
Dec 15, 2025	39.86	40.39	39.56	40.27	40.27	1.33%	283,432
Dec 12, 2025	39.48	39.76	39.25	39.74	39.74	1.04%	215,930
Dec 11, 2025	39.18	39.44	38.92	39.33	39.33	0.72%	248,901
Dec 10, 2025	37.85	39.09	37.81	39.05	39.05	3.50%	546,404
Dec 9, 2025	37.90	38.20	37.44	37.73	37.73	-0.37%	197,672
Dec 8, 2025	37.87	37.98	37.03	37.87	37.87	-0.32%	275,647
Dec 5, 2025	37.88	38.13	37.68	37.99	37.99	0.18%	198,921
Dec 4, 2025	38.46	38.64	37.79	37.92	37.92	-1.79%	327,968
Dec 3, 2025	38.97	39.23	38.58	38.61	38.61	-0.64%	207,646
Dec 2, 2025	38.86	39.29	38.66	38.86	38.86	-0.18%	248,048
Dec 1, 2025	38.52	38.94	38.52	38.93	38.93	0.57%	279,206
Nov 28, 2025	38.82	38.91	38.42	38.71	38.71	-0.49%	226,916
Nov 26, 2025	38.91	39.28	38.80	38.90	38.90	-0.49%	439,066
Nov 25, 2025	38.49	39.24	38.49	39.09	39.09	2.09%	229,099
Nov 24, 2025	38.32	38.49	38.16	38.29	38.29	-0.52%	274,771
Nov 21, 2025	37.81	38.71	37.81	38.49	38.49	0.89%	262,565
Nov 20, 2025	37.69	38.34	37.69	38.15	37.94	1.46%	247,852
Nov 19, 2025	37.26	37.75	37.20	37.60	37.39	0.75%	200,090
Nov 18, 2025	36.90	37.48	36.77	37.32	37.11	1.14%	211,131
Nov 17, 2025	37.78	37.92	36.82	36.90	36.70	-2.12%	229,887
Nov 14, 2025	37.70	37.78	37.21	37.70	37.49	0.27%	206,726
Nov 13, 2025	37.55	38.05	37.52	37.60	37.39	-0.11%	220,184
Nov 12, 2025	37.44	37.91	37.28	37.64	37.43	0.05%	221,179
Nov 11, 2025	37.49	37.86	37.44	37.62	37.41	0.59%	319,001