Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.06	35.54	34.83	35.14	35.14	1.08%	416,906
Jul 31, 2025	34.20	35.08	33.94	34.76	34.76	0.99%	464,597
Jul 30, 2025	35.19	35.31	34.30	34.42	34.42	-2.38%	346,350
Jul 29, 2025	35.38	35.59	35.22	35.26	35.26	0.43%	348,377
Jul 28, 2025	35.12	35.22	34.83	35.11	35.11	-0.34%	324,857
Jul 25, 2025	35.03	35.25	34.86	35.23	35.23	0.57%	241,464
Jul 24, 2025	35.58	35.66	34.99	35.03	35.03	-1.27%	218,487
Jul 23, 2025	35.48	35.55	35.15	35.48	35.48	0.34%	217,850
Jul 22, 2025	35.12	35.39	35.02	35.36	35.36	1.12%	255,277
Jul 21, 2025	34.97	35.20	34.66	34.97	34.97	0.34%	280,121
Jul 18, 2025	35.37	35.41	34.71	34.85	34.85	-0.68%	277,972
Jul 17, 2025	34.75	35.15	34.74	35.09	35.09	0.98%	269,536
Jul 16, 2025	34.58	34.84	34.25	34.75	34.75	1.05%	312,161
Jul 15, 2025	35.10	35.39	34.35	34.39	34.39	-2.33%	281,272
Jul 14, 2025	34.74	35.21	34.65	35.21	35.21	1.24%	399,275
Jul 11, 2025	35.57	35.57	34.68	34.78	34.78	-2.00%	367,280
Jul 10, 2025	36.16	36.34	35.35	35.49	35.49	-2.18%	410,925
Jul 9, 2025	37.31	37.45	35.98	36.28	36.28	-2.45%	461,805
Jul 8, 2025	37.36	37.72	37.01	37.19	37.19	-0.46%	444,675
Jul 7, 2025	37.71	37.78	37.05	37.36	37.36	-1.16%	449,405
Jul 3, 2025	37.80	37.97	37.51	37.80	37.80	0.69%	200,710
Jul 2, 2025	37.67	37.78	36.98	37.54	37.54	-0.35%	412,951
Jul 1, 2025	37.00	37.95	36.97	37.67	37.67	1.40%	568,387
Jun 30, 2025	36.85	37.22	36.62	37.15	37.15	1.01%	401,335
Jun 27, 2025	36.85	37.18	36.62	36.78	36.78	-0.19%	712,236
Jun 26, 2025	36.95	37.08	36.69	36.85	36.85	0.27%	340,059
Jun 25, 2025	37.38	37.38	36.73	36.75	36.75	-1.83%	409,987
Jun 24, 2025	37.40	37.86	37.31	37.44	37.44	0.28%	443,063
Jun 23, 2025	36.24	37.35	36.24	37.33	37.33	2.89%	546,344
Jun 20, 2025	36.05	36.36	35.91	36.28	36.28	1.14%	1,823,932
Jun 18, 2025	35.02	36.09	35.02	35.87	35.87	2.37%	719,779
Jun 17, 2025	35.69	35.76	34.77	35.04	35.04	-2.31%	413,318
Jun 16, 2025	35.74	36.40	35.74	35.87	35.87	0.65%	485,018
Jun 13, 2025	35.57	35.98	35.33	35.64	35.64	0.20%	444,211
Jun 12, 2025	34.61	35.62	34.39	35.57	35.57	2.10%	358,216
Jun 11, 2025	34.56	35.07	34.54	34.84	34.84	0.84%	408,976
Jun 10, 2025	34.25	34.76	34.17	34.55	34.55	0.88%	337,803
Jun 9, 2025	34.53	34.62	33.95	34.25	34.25	-1.07%	478,411
Jun 6, 2025	34.64	34.69	34.25	34.62	34.62	0.70%	431,329
Jun 5, 2025	34.64	34.74	34.29	34.38	34.38	-0.75%	335,652
Jun 4, 2025	34.83	34.98	34.58	34.64	34.64	-0.74%	354,034
Jun 3, 2025	34.81	35.05	34.46	34.90	34.90	-0.26%	481,052
Jun 2, 2025	35.23	35.85	34.74	34.99	34.99	-1.16%	434,620
May 30, 2025	35.59	35.68	35.37	35.40	35.40	-0.70%	783,481
May 29, 2025	35.44	35.73	35.36	35.65	35.65	0.51%	283,615
May 28, 2025	35.61	35.73	35.40	35.47	35.47	-0.70%	254,898
May 27, 2025	35.42	36.96	35.11	35.72	35.72	1.56%	305,138
May 23, 2025	35.02	35.39	34.95	35.17	35.17	-0.45%	288,748
May 22, 2025	35.52	35.64	35.05	35.33	35.33	-1.01%	377,273
May 21, 2025	36.50	36.70	35.59	35.69	35.69	-2.96%	704,596