Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	38.46	38.64	37.79	37.92	37.92	-1.79%	327,968
Dec 3, 2025	38.97	39.23	38.58	38.61	38.61	-0.64%	207,646
Dec 2, 2025	38.86	39.29	38.66	38.86	38.86	-0.18%	248,048
Dec 1, 2025	38.52	38.94	38.52	38.93	38.93	0.57%	279,206
Nov 28, 2025	38.82	38.91	38.42	38.71	38.71	-0.49%	226,916
Nov 26, 2025	38.91	39.28	38.80	38.90	38.90	-0.49%	439,066
Nov 25, 2025	38.49	39.24	38.49	39.09	39.09	2.09%	229,099
Nov 24, 2025	38.32	38.49	38.16	38.29	38.29	-0.52%	274,771
Nov 21, 2025	37.81	38.71	37.81	38.49	38.49	0.89%	262,565
Nov 20, 2025	37.69	38.34	37.69	38.15	37.94	1.46%	247,852
Nov 19, 2025	37.26	37.75	37.20	37.60	37.39	0.75%	200,090
Nov 18, 2025	36.90	37.48	36.77	37.32	37.11	1.14%	211,131
Nov 17, 2025	37.78	37.92	36.82	36.90	36.70	-2.12%	229,887
Nov 14, 2025	37.70	37.78	37.21	37.70	37.49	0.27%	206,726
Nov 13, 2025	37.55	38.05	37.52	37.60	37.39	-0.11%	220,184
Nov 12, 2025	37.44	37.91	37.28	37.64	37.43	0.05%	221,179
Nov 11, 2025	37.49	37.86	37.44	37.62	37.41	0.59%	319,001
Nov 10, 2025	36.92	37.71	36.65	37.40	37.19	1.08%	313,426
Nov 7, 2025	36.72	37.18	35.85	37.00	36.80	0.71%	317,831
Nov 6, 2025	37.02	37.47	35.96	36.74	36.54	2.25%	460,670
Nov 5, 2025	36.42	36.55	35.91	35.93	35.73	-1.51%	378,882
Nov 4, 2025	35.82	36.54	35.49	36.48	36.28	1.62%	250,724
Nov 3, 2025	35.58	36.05	35.44	35.90	35.70	0.50%	231,899
Oct 31, 2025	35.33	35.76	35.24	35.72	35.52	0.62%	211,522
Oct 30, 2025	34.93	35.71	34.80	35.50	35.30	1.63%	280,186
Oct 29, 2025	35.21	35.50	34.64	34.93	34.74	-1.33%	279,766
Oct 28, 2025	35.58	35.75	35.18	35.40	35.21	-1.03%	213,094
Oct 27, 2025	36.70	36.70	35.69	35.77	35.57	-2.45%	302,542
Oct 24, 2025	36.48	36.94	36.38	36.67	36.47	0.85%	296,230
Oct 23, 2025	36.41	36.48	36.16	36.36	36.16	-0.14%	235,653
Oct 22, 2025	36.13	36.57	35.93	36.41	36.21	1.03%	342,015
Oct 21, 2025	35.82	36.26	35.55	36.04	35.84	0.81%	163,503
Oct 20, 2025	35.62	35.80	35.29	35.75	35.55	0.62%	188,575
Oct 17, 2025	35.28	35.60	35.12	35.53	35.33	1.43%	309,651
Oct 16, 2025	35.60	35.62	34.87	35.03	34.84	-2.01%	371,750
Oct 15, 2025	36.33	36.43	35.63	35.75	35.55	-1.62%	353,013
Oct 14, 2025	35.61	36.39	35.41	36.34	36.14	1.74%	238,201
Oct 13, 2025	35.42	35.82	35.23	35.72	35.52	0.93%	235,158
Oct 10, 2025	35.69	35.88	35.33	35.39	35.20	-0.51%	339,448
Oct 9, 2025	35.91	36.07	35.44	35.57	35.37	-1.33%	406,094
Oct 8, 2025	36.04	36.74	35.76	36.05	35.85	0.39%	336,101
Oct 7, 2025	36.02	36.21	35.80	35.91	35.71	-0.33%	407,439
Oct 6, 2025	36.78	37.01	35.82	36.03	35.83	-2.04%	390,271
Oct 3, 2025	36.95	37.41	36.43	36.78	36.58	-0.54%	335,378
Oct 2, 2025	37.58	37.58	36.71	36.98	36.78	-2.32%	392,674
Oct 1, 2025	38.17	38.38	37.65	37.86	37.65	-1.25%	362,305
Sep 30, 2025	38.52	38.88	38.14	38.34	38.13	-1.03%	337,334
Sep 29, 2025	39.07	39.25	38.47	38.74	38.53	-0.92%	469,595
Sep 26, 2025	38.85	39.26	38.79	39.10	38.88	1.06%	396,549
Sep 25, 2025	38.74	38.86	38.50	38.69	38.48	-0.03%	323,848