Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.73	43.73	42.70	43.29	43.29	-0.98%	350,005
Feb 12, 2026	43.80	44.15	43.32	43.72	43.72	0.41%	335,878
Feb 11, 2026	42.69	43.71	42.69	43.54	43.54	2.40%	273,063
Feb 10, 2026	42.57	42.94	42.01	42.52	42.52	0.31%	240,113
Feb 9, 2026	43.45	43.75	42.38	42.39	42.39	-1.81%	293,250
Feb 6, 2026	44.50	44.75	43.16	43.17	43.17	-2.31%	402,226
Feb 5, 2026	44.38	44.80	43.89	44.19	44.19	0.27%	611,727
Feb 4, 2026	42.22	44.77	41.56	44.07	44.07	9.27%	953,749
Feb 3, 2026	40.14	40.63	38.94	40.33	40.33	-0.30%	348,862
Feb 2, 2026	39.97	40.57	39.71	40.45	40.45	1.71%	289,307
Jan 30, 2026	39.89	40.22	39.56	39.77	39.77	-0.92%	413,530
Jan 29, 2026	39.46	40.18	39.42	40.14	40.14	2.11%	211,509
Jan 28, 2026	39.19	40.04	39.07	39.31	39.31	0.08%	312,861
Jan 27, 2026	39.39	39.47	39.11	39.28	39.28	-0.53%	231,957
Jan 26, 2026	38.72	39.75	38.72	39.49	39.49	1.99%	296,850
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