Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	33.88	34.01	33.52	33.78	33.78	-0.53%	323,051
Jan 30, 2025	34.23	34.28	33.82	33.96	33.96	0.12%	178,421
Jan 29, 2025	33.94	34.32	33.73	33.92	33.92	-0.24%	209,823
Jan 28, 2025	33.98	34.41	33.78	34.00	34.00	-	237,633
Jan 27, 2025	33.29	34.11	33.29	34.00	34.00	2.41%	248,673
Jan 24, 2025	33.30	33.47	33.12	33.20	33.20	-0.15%	218,264
Jan 23, 2025	33.05	33.48	33.04	33.25	33.25	0.45%	238,030
Jan 22, 2025	32.90	33.33	32.77	33.10	33.10	0.18%	267,923
Jan 21, 2025	32.60	33.17	32.60	33.04	33.04	1.57%	437,586
Jan 17, 2025	32.75	32.76	32.30	32.53	32.53	0.03%	594,397
Jan 16, 2025	32.07	32.58	32.01	32.52	32.52	0.99%	565,011
Jan 15, 2025	32.29	32.38	31.97	32.20	32.20	1.45%	657,246
Jan 14, 2025	31.56	31.99	31.56	31.74	31.74	0.70%	405,763
Jan 13, 2025	30.94	31.58	30.94	31.52	31.52	1.19%	158,755
Jan 10, 2025	31.47	31.47	30.79	31.15	31.15	-2.23%	281,347
Jan 8, 2025	31.82	31.90	31.60	31.86	31.86	-0.25%	192,867
Jan 7, 2025	31.76	31.99	31.67	31.94	31.94	0.69%	173,146
Jan 6, 2025	32.34	32.41	31.64	31.72	31.72	-2.37%	369,740
Jan 3, 2025	32.26	32.54	32.19	32.49	32.49	0.53%	426,311
Jan 2, 2025	32.52	32.71	32.14	32.32	32.32	-0.19%	267,823
Dec 31, 2024	32.43	32.64	32.33	32.38	32.38	-0.03%	235,051
Dec 30, 2024	32.26	32.57	32.05	32.39	32.39	0.09%	183,353
Dec 27, 2024	32.68	32.90	32.35	32.36	32.36	-1.67%	135,386
Dec 26, 2024	32.62	32.96	32.48	32.91	32.91	0.43%	128,387
Dec 24, 2024	32.48	32.87	32.47	32.77	32.77	0.77%	90,009
Dec 23, 2024	32.43	32.77	32.37	32.52	32.52	-0.61%	128,899
Dec 20, 2024	32.27	33.03	32.27	32.72	32.72	0.37%	404,666
Dec 19, 2024	32.77	33.09	32.57	32.60	32.60	-	285,782
Dec 18, 2024	33.93	34.10	32.51	32.60	32.60	-3.89%	340,460
Dec 17, 2024	34.05	34.37	33.77	33.92	33.92	-1.05%	212,435
Dec 16, 2024	34.36	34.63	34.26	34.28	34.28	-0.17%	162,203
Dec 13, 2024	34.40	34.82	34.04	34.34	34.34	-0.78%	163,779
Dec 12, 2024	34.51	34.95	34.48	34.61	34.61	0.38%	177,327
Dec 11, 2024	34.39	34.69	34.12	34.48	34.48	0.79%	384,453
Dec 10, 2024	33.85	34.29	33.44	34.21	34.21	0.77%	248,971
Dec 9, 2024	34.80	34.87	33.66	33.95	33.95	-3.22%	249,150
Dec 6, 2024	35.45	35.59	34.96	35.08	35.08	-0.71%	179,591
Dec 5, 2024	35.18	35.57	35.15	35.33	35.33	0.14%	283,432
Dec 4, 2024	35.43	35.59	35.13	35.28	35.28	-0.23%	488,809
Dec 3, 2024	35.48	35.56	34.99	35.36	35.36	0.40%	549,926
Dec 2, 2024	35.12	35.54	34.78	35.22	35.22	0.03%	373,893
Nov 29, 2024	35.45	35.50	35.14	35.21	35.21	-0.14%	166,525
Nov 27, 2024	35.35	35.59	35.08	35.26	35.26	0.03%	184,818
Nov 26, 2024	35.15	35.28	34.69	35.25	35.25	-0.34%	209,426
Nov 25, 2024	34.91	35.73	34.91	35.37	35.37	1.75%	250,421
Nov 22, 2024	34.31	34.81	34.29	34.76	34.76	1.08%	195,751
Nov 21, 2024	34.05	34.44	33.85	34.39	34.39	1.57%	256,006
Nov 20, 2024	33.82	33.95	33.59	33.86	33.86	-0.24%	230,345
Nov 19, 2024	33.54	34.00	33.54	33.94	33.94	0.09%	211,578
Nov 18, 2024	35.09	35.09	33.90	33.91	33.91	-0.35%	248,089
Nov 15, 2024	34.36	34.41	33.91	34.03	33.85	-0.32%	287,379
Nov 14, 2024	34.35	34.52	34.01	34.14	33.96	-0.47%	285,909
Nov 13, 2024	34.69	34.85	34.24	34.30	34.11	-0.92%	408,960
Nov 12, 2024	34.47	34.90	34.35	34.62	34.43	0.41%	456,692
Nov 11, 2024	34.03	34.56	33.99	34.48	34.29	2.13%	392,978
Nov 8, 2024	33.63	33.94	33.36	33.76	33.58	0.87%	390,527
Nov 7, 2024	34.20	34.33	33.12	33.47	33.29	-1.65%	366,115
Nov 6, 2024	34.05	34.42	33.47	34.03	33.85	3.81%	646,269
Nov 5, 2024	32.42	32.87	32.42	32.78	32.60	1.11%	810,246
Nov 4, 2024	32.20	32.64	32.20	32.42	32.24	0.12%	763,475
Nov 1, 2024	34.04	34.04	32.34	32.38	32.20	-5.02%	591,077
Oct 31, 2024	34.86	34.86	34.08	34.09	33.91	-1.79%	336,374
Oct 30, 2024	34.53	35.16	34.53	34.71	34.52	0.73%	654,171
Oct 29, 2024	34.42	34.97	33.75	34.46	34.27	-0.09%	2,358,687
Oct 28, 2024	34.75	35.31	34.39	34.49	34.30	-0.46%	2,207,027
Oct 25, 2024	35.57	35.57	34.62	34.65	34.46	-2.17%	564,526
Oct 24, 2024	35.68	35.74	35.30	35.42	35.23	-0.56%	172,940
Oct 23, 2024	35.99	36.10	35.39	35.62	35.43	-1.19%	302,313
Oct 22, 2024	35.96	36.16	35.85	36.05	35.85	0.08%	126,539
Oct 21, 2024	36.63	36.73	35.97	36.02	35.83	-1.67%	197,067
Oct 18, 2024	36.99	37.42	36.56	36.63	36.43	-0.81%	199,031
Oct 17, 2024	36.79	36.98	36.58	36.93	36.73	0.63%	213,231
Oct 16, 2024	36.62	36.86	36.54	36.70	36.50	0.80%	187,511
Oct 15, 2024	36.23	36.80	36.14	36.41	36.21	0.52%	174,914
Oct 14, 2024	36.16	36.28	36.02	36.22	36.02	0.11%	123,832
Oct 11, 2024	35.86	36.46	35.86	36.18	35.98	0.78%	141,159
Oct 10, 2024	36.10	36.17	35.65	35.90	35.71	-0.55%	264,105
Oct 9, 2024	36.27	36.57	35.91	36.10	35.90	-0.30%	249,510
Oct 8, 2024	35.95	36.45	35.75	36.21	36.01	1.32%	250,515
Oct 7, 2024	36.19	36.19	35.55	35.74	35.55	-1.43%	300,503
Oct 4, 2024	36.07	36.33	35.93	36.26	36.06	1.37%	309,224
Oct 3, 2024	36.03	36.08	35.64	35.77	35.58	-0.72%	288,812
Oct 2, 2024	36.08	36.29	35.83	36.03	35.84	-0.77%	300,699
Oct 1, 2024	36.47	36.47	35.84	36.31	36.11	-0.06%	311,986
Sep 30, 2024	36.17	36.46	36.06	36.33	36.13	0.33%	266,722
Sep 27, 2024	36.53	36.71	36.13	36.21	36.01	-0.28%	357,099
Sep 26, 2024	36.11	36.46	36.06	36.31	36.11	0.89%	394,780
Sep 25, 2024	35.98	36.14	35.80	35.99	35.80	0.14%	339,763
Sep 24, 2024	36.51	36.51	35.85	35.94	35.75	-1.21%	350,136
Sep 23, 2024	36.37	36.60	36.17	36.38	36.18	0.28%	191,916
Sep 20, 2024	36.86	36.89	36.19	36.28	36.08	-1.92%	563,422
Sep 19, 2024	36.87	37.09	36.35	36.99	36.79	0.96%	405,706
Sep 18, 2024	36.28	37.04	36.09	36.64	36.44	0.83%	331,267
Sep 17, 2024	36.53	36.96	36.32	36.34	36.14	-0.44%	209,292
Sep 16, 2024	36.26	36.64	36.26	36.50	36.30	1.11%	298,206
Sep 13, 2024	35.74	36.23	35.74	36.10	35.90	1.63%	211,125
Sep 12, 2024	35.32	35.64	35.18	35.52	35.33	1.11%	220,031
Sep 11, 2024	35.82	35.82	34.70	35.13	34.94	-2.42%	298,384
Sep 10, 2024	35.82	36.19	35.71	36.00	35.81	0.84%	334,085
Sep 9, 2024	35.60	35.95	35.48	35.70	35.51	-	234,840