Enact Holdings, Inc. (ACT)
NASDAQ: ACT · Real-Time Price · USD
34.93
-0.47 (-1.33%)
At close: Oct 29, 2025, 4:00 PM EDT
34.93
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:20 PM EDT
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 |