Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	35.43	36.00	35.37	35.70	35.51	1.10%	469,518
Sep 5, 2024	35.70	35.70	35.09	35.31	35.12	-0.68%	251,931
Sep 4, 2024	35.28	35.77	35.28	35.55	35.36	0.79%	279,873
Sep 3, 2024	35.41	35.83	35.18	35.27	35.08	-0.79%	200,381
Aug 30, 2024	35.21	35.60	35.21	35.55	35.36	0.94%	222,331
Aug 29, 2024	35.31	35.52	35.12	35.22	35.03	0.49%	192,975
Aug 28, 2024	35.19	35.40	34.84	35.05	34.86	-0.54%	314,590
Aug 27, 2024	35.30	35.39	35.03	35.24	34.87	-0.17%	228,709
Aug 26, 2024	35.52	35.70	35.28	35.30	34.92	0.28%	231,902
Aug 23, 2024	35.00	35.51	34.85	35.20	34.83	0.98%	252,391
Aug 22, 2024	34.82	34.95	34.48	34.86	34.49	0.11%	211,029
Aug 21, 2024	34.24	34.87	33.92	34.82	34.45	2.29%	287,496
Aug 20, 2024	34.49	34.49	33.98	34.04	33.68	-1.08%	143,784
Aug 19, 2024	34.07	34.47	34.07	34.41	34.04	0.82%	173,123
Aug 16, 2024	33.94	34.25	33.73	34.13	33.77	0.56%	159,765
Aug 15, 2024	33.68	33.97	33.57	33.94	33.58	2.01%	185,431
Aug 14, 2024	33.41	33.43	33.05	33.27	32.92	-0.21%	144,199
Aug 13, 2024	33.19	33.35	33.04	33.34	32.99	1.03%	208,742
Aug 12, 2024	33.21	33.33	32.89	33.00	32.65	-0.78%	257,172
Aug 9, 2024	33.22	33.27	33.00	33.26	32.91	0.36%	142,958
Aug 8, 2024	32.96	33.20	32.88	33.14	32.79	1.38%	132,971
Aug 7, 2024	33.03	33.24	32.51	32.69	32.34	-0.21%	189,734
Aug 6, 2024	32.31	32.79	32.19	32.76	32.41	1.42%	211,121
Aug 5, 2024	32.58	32.58	31.69	32.30	31.96	-2.21%	259,445
Aug 2, 2024	32.70	33.28	32.26	33.03	32.68	-1.37%	245,364
Aug 1, 2024	34.70	35.41	33.24	33.49	33.13	-1.59%	216,341
Jul 31, 2024	34.31	34.58	33.98	34.03	33.67	-0.76%	249,448
Jul 30, 2024	34.33	34.49	34.16	34.29	33.93	0.50%	142,104
Jul 29, 2024	34.62	34.74	34.09	34.12	33.76	-1.24%	133,414
Jul 26, 2024	34.39	34.70	34.02	34.55	34.18	1.02%	213,739
Jul 25, 2024	33.81	34.69	33.81	34.20	33.84	1.45%	221,945
Jul 24, 2024	33.68	34.11	33.65	33.71	33.35	-0.18%	238,766
Jul 23, 2024	33.54	34.04	33.42	33.77	33.41	0.75%	164,431
Jul 22, 2024	33.51	33.67	33.27	33.52	33.16	0.36%	143,970
Jul 19, 2024	33.41	33.64	33.11	33.40	33.04	-	149,837
Jul 18, 2024	33.12	33.82	33.11	33.40	33.04	-0.15%	196,624
Jul 17, 2024	33.04	33.64	32.94	33.45	33.09	0.75%	242,738
Jul 16, 2024	32.36	33.22	32.29	33.20	32.85	2.95%	275,270
Jul 15, 2024	31.85	32.35	31.76	32.25	31.91	2.02%	166,885
Jul 12, 2024	31.57	31.89	31.37	31.61	31.27	0.99%	125,802
Jul 11, 2024	30.74	31.38	30.74	31.30	30.97	2.32%	247,609
Jul 10, 2024	30.28	30.68	30.28	30.59	30.26	1.22%	149,090
Jul 9, 2024	30.24	30.43	29.99	30.22	29.90	0.10%	175,326
Jul 8, 2024	30.58	30.82	30.17	30.19	29.87	-0.92%	254,637
Jul 5, 2024	30.86	30.98	30.45	30.47	30.15	-1.23%	161,692
Jul 3, 2024	30.98	31.06	30.82	30.85	30.52	-0.77%	83,098
Jul 2, 2024	31.03	31.29	30.96	31.09	30.76	0.26%	101,584