Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	35.21	35.50	34.64	34.93	34.93	-1.33%	279,766
Oct 28, 2025	35.58	35.75	35.18	35.40	35.40	-1.03%	213,094
Oct 27, 2025	36.70	36.70	35.69	35.77	35.77	-2.45%	302,542
Oct 24, 2025	36.48	36.94	36.38	36.67	36.67	0.85%	296,230
Oct 23, 2025	36.41	36.48	36.16	36.36	36.36	-0.14%	235,653
Oct 22, 2025	36.13	36.57	35.93	36.41	36.41	1.03%	342,015
Oct 21, 2025	35.82	36.26	35.55	36.04	36.04	0.81%	163,503
Oct 20, 2025	35.62	35.80	35.29	35.75	35.75	0.62%	188,575
Oct 17, 2025	35.28	35.60	35.12	35.53	35.53	1.43%	309,651
Oct 16, 2025	35.60	35.62	34.87	35.03	35.03	-2.01%	371,750
Oct 15, 2025	36.33	36.43	35.63	35.75	35.75	-1.62%	353,013
Oct 14, 2025	35.61	36.39	35.41	36.34	36.34	1.74%	238,201
Oct 13, 2025	35.42	35.82	35.23	35.72	35.72	0.93%	235,158
Oct 10, 2025	35.69	35.88	35.33	35.39	35.39	-0.51%	339,448
Oct 9, 2025	35.91	36.07	35.44	35.57	35.57	-1.33%	406,094
Oct 8, 2025	36.04	36.74	35.76	36.05	36.05	0.39%	336,101
Oct 7, 2025	36.02	36.21	35.80	35.91	35.91	-0.33%	407,439
Oct 6, 2025	36.78	37.01	35.82	36.03	36.03	-2.04%	390,271
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