Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.72	40.82	40.17	40.17	40.17	-1.54%	166,564
Mar 26, 2026	40.18	40.94	40.18	40.80	40.80	1.24%	174,356
Mar 25, 2026	40.70	41.00	39.81	40.30	40.30	-0.15%	212,739
Mar 24, 2026	40.14	40.78	39.98	40.36	40.36	0.02%	273,867
Mar 23, 2026	40.93	41.32	40.32	40.35	40.35	0.35%	265,090
Mar 20, 2026	40.64	40.79	39.93	40.21	40.21	-1.06%	984,620
Mar 19, 2026	40.29	40.90	40.23	40.64	40.64	0.54%	281,671
Mar 18, 2026	40.61	40.98	40.36	40.42	40.42	-1.15%	327,181
Mar 17, 2026	41.19	41.50	40.88	40.89	40.89	0.12%	295,878
Mar 16, 2026	40.82	41.29	40.65	40.84	40.84	0.86%	261,187
Mar 13, 2026	40.67	41.41	40.21	40.49	40.49	-0.17%	335,114
Mar 12, 2026	39.91	40.70	39.82	40.56	40.56	0.30%	351,843
Mar 11, 2026	40.99	41.18	40.22	40.44	40.44	-1.61%	286,067
Mar 10, 2026	41.74	41.93	41.04	41.10	41.10	-1.49%	434,202
Mar 9, 2026	41.24	42.01	40.54	41.72	41.72	0.68%	379,761
Mar 6, 2026	40.81	41.82	40.35	41.44	41.44	0.07%	568,029
Mar 5, 2026	41.73	41.97	41.31	41.41	41.41	-2.17%	456,143
Mar 4, 2026	41.99	42.38	41.40	42.33	42.33	1.05%	274,051
Mar 3, 2026	41.58	42.40	41.12	41.89	41.89	-1.30%	270,730
Mar 2, 2026	41.69	42.64	41.64	42.44	42.44	1.43%	310,839
Feb 27, 2026	42.39	42.80	41.72	41.84	41.84	-1.71%	288,947
Feb 26, 2026	42.17	42.79	41.86	42.57	42.57	0.54%	224,517
Feb 25, 2026	41.71	42.35	41.39	42.34	42.13	2.12%	212,276
Feb 24, 2026	41.20	41.62	41.05	41.46	41.25	0.75%	181,887
Feb 23, 2026	41.50	41.70	40.59	41.15	40.95	-0.68%	299,089
Feb 20, 2026	41.67	41.80	41.21	41.43	41.22	-0.36%	373,167
Feb 19, 2026	42.26	42.67	41.27	41.58	41.37	-1.77%	282,727
Feb 18, 2026	43.09	43.26	42.08	42.33	42.12	-1.76%	262,268
Feb 17, 2026	43.48	43.99	42.86	43.09	42.88	-0.46%	349,823
Feb 13, 2026	43.73	43.73	42.70	43.29	43.08	-0.98%	350,108
Feb 12, 2026	43.80	44.15	43.32	43.72	43.50	0.41%	336,078
Feb 11, 2026	42.69	43.71	42.69	43.54	43.32	2.40%	273,488
Feb 10, 2026	42.57	42.94	42.01	42.52	42.31	0.31%	286,599
Feb 9, 2026	43.45	43.75	42.38	42.39	42.18	-1.81%	293,870
Feb 6, 2026	44.50	44.75	43.16	43.17	42.96	-2.31%	402,631
Feb 5, 2026	44.38	44.80	43.89	44.19	43.97	0.27%	613,657
Feb 4, 2026	42.22	44.77	41.56	44.07	43.85	9.27%	954,243
Feb 3, 2026	40.14	40.63	38.94	40.33	40.13	-0.30%	373,964
Feb 2, 2026	39.97	40.57	39.71	40.45	40.25	1.71%	289,514
Jan 30, 2026	39.89	40.22	39.56	39.77	39.57	-0.92%	413,842
Jan 29, 2026	39.46	40.18	39.42	40.14	39.94	2.11%	211,509
Jan 28, 2026	39.19	40.04	39.07	39.31	39.12	0.08%	313,380
Jan 27, 2026	39.39	39.47	39.11	39.28	39.09	-0.53%	232,097
Jan 26, 2026	38.72	39.75	38.72	39.49	39.29	1.99%	296,951
Jan 23, 2026	39.37	39.68	38.46	38.72	38.53	-2.22%	159,101
Jan 22, 2026	39.15	39.65	39.02	39.60	39.40	1.47%	205,865
Jan 21, 2026	38.44	39.06	38.25	39.03	38.83	1.52%	276,414
Jan 20, 2026	38.67	39.31	38.41	38.44	38.25	-1.39%	316,897
Jan 16, 2026	38.79	39.20	38.79	38.98	38.79	0.83%	375,385
Jan 15, 2026	38.24	38.94	38.24	38.66	38.47	0.94%	244,842