Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	36.78	37.01	35.82	36.03	-	-2.04%	390,270
Oct 3, 2025	36.95	37.41	36.43	36.78	36.78	-0.54%	335,378
Oct 2, 2025	37.58	37.58	36.71	36.98	36.98	-2.32%	392,674
Oct 1, 2025	38.17	38.38	37.65	37.86	37.86	-1.25%	362,305
Sep 30, 2025	38.52	38.88	38.14	38.34	38.34	-1.03%	337,334
Sep 29, 2025	39.07	39.25	38.47	38.74	38.74	-0.92%	469,595
Sep 26, 2025	38.85	39.26	38.79	39.10	39.10	1.06%	396,549
Sep 25, 2025	38.74	38.86	38.50	38.69	38.69	-0.03%	323,848
Sep 24, 2025	38.30	38.92	38.30	38.70	38.70	0.44%	674,866
Sep 23, 2025	38.39	39.16	38.39	38.53	38.53	0.21%	783,425
Sep 22, 2025	38.29	38.60	38.11	38.45	38.45	0.03%	385,773
Sep 19, 2025	38.45	38.75	38.23	38.44	38.44	0.26%	1,909,527
Sep 18, 2025	37.74	38.48	37.74	38.34	38.34	1.59%	350,372
Sep 17, 2025	37.79	38.35	37.55	37.74	37.74	0.03%	418,476
Sep 16, 2025	38.15	38.61	37.58	37.73	37.73	-1.28%	312,405
Sep 15, 2025	38.93	39.28	38.14	38.22	38.22	-1.77%	365,839
Sep 12, 2025	39.17	39.18	38.88	38.91	38.91	-0.82%	234,207
Sep 11, 2025	38.76	39.47	38.20	39.23	39.23	1.40%	248,412
Sep 10, 2025	38.23	38.73	38.12	38.69	38.69	0.68%	300,968
Sep 9, 2025	38.71	38.96	38.17	38.43	38.43	-0.98%	1,082,391
Sep 8, 2025	38.51	38.87	38.30	38.81	38.81	0.62%	318,928
Sep 5, 2025	38.33	38.64	37.97	38.57	38.57	0.44%	345,906
Sep 4, 2025	37.93	38.43	37.52	38.40	38.40	1.69%	247,194
Sep 3, 2025	37.21	37.97	37.19	37.76	37.76	0.77%	419,948
Sep 2, 2025	37.51	37.65	36.93	37.47	37.47	-0.48%	322,168
Aug 29, 2025	37.44	37.87	37.44	37.65	37.65	0.19%	357,548
Aug 28, 2025	38.09	38.09	37.40	37.58	37.58	-1.44%	269,952
Aug 27, 2025	37.94	38.30	37.94	38.13	38.13	-	227,967
Aug 26, 2025	38.27	38.27	37.80	38.13	38.13	0.24%	269,753
Aug 25, 2025	38.67	38.70	38.03	38.04	38.04	-1.81%	249,157
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