Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	32.92	33.43	32.83	32.90	32.90	-0.09%	129,232
Mar 12, 2025	33.16	33.28	32.51	32.93	32.93	-0.51%	242,838
Mar 11, 2025	33.61	33.80	33.03	33.10	33.10	-1.46%	220,073
Mar 10, 2025	33.77	34.29	33.35	33.59	33.59	-1.47%	339,475
Mar 7, 2025	33.69	34.26	33.64	34.09	34.09	0.86%	196,937
Mar 6, 2025	33.61	33.84	33.32	33.80	33.80	-0.18%	248,156
Mar 5, 2025	33.74	34.04	33.60	33.86	33.86	0.09%	175,385
Mar 4, 2025	34.39	34.45	33.71	33.83	33.83	-2.28%	307,601
Mar 3, 2025	34.26	34.76	34.26	34.62	34.62	0.70%	198,504
Feb 28, 2025	34.10	34.40	33.83	34.38	34.38	1.24%	340,401
Feb 27, 2025	33.58	34.02	33.26	33.96	33.96	0.80%	341,711
Feb 26, 2025	33.71	33.88	33.43	33.69	33.69	-0.41%	214,595
Feb 25, 2025	33.44	33.97	32.75	33.83	33.83	1.81%	330,977
Feb 24, 2025	33.02	33.41	32.80	33.23	33.23	0.94%	276,166
Feb 21, 2025	33.23	33.28	32.83	32.92	32.92	-0.78%	194,025
Feb 20, 2025	33.20	33.49	32.99	33.18	33.00	-0.45%	254,135
Feb 19, 2025	33.34	33.59	33.20	33.33	33.14	-0.71%	300,492
Feb 18, 2025	33.55	33.70	33.31	33.57	33.38	-0.09%	165,771
Feb 14, 2025	33.50	33.76	32.99	33.60	33.41	0.30%	165,950
Feb 13, 2025	33.09	33.52	33.02	33.50	33.31	1.33%	265,733
Feb 12, 2025	33.49	33.49	32.87	33.06	32.88	-2.16%	301,781
Feb 11, 2025	33.74	33.86	33.58	33.79	33.60	-0.47%	172,729
Feb 10, 2025	34.06	34.06	33.72	33.95	33.76	0.12%	255,380
Feb 7, 2025	34.14	34.21	33.66	33.91	33.72	-0.67%	210,596
Feb 6, 2025	34.31	34.31	33.94	34.14	33.95	0.12%	299,129
Feb 5, 2025	33.50	34.18	33.27	34.10	33.91	1.46%	401,832
Feb 4, 2025	33.45	33.86	33.33	33.61	33.42	0.63%	378,514
Feb 3, 2025	33.22	33.80	33.00	33.40	33.21	-1.12%	308,111
Jan 31, 2025	33.88	34.01	33.52	33.78	33.59	-0.53%	323,051
Jan 30, 2025	34.23	34.28	33.82	33.96	33.77	0.12%	178,421
Jan 29, 2025	33.94	34.32	33.73	33.92	33.73	-0.24%	209,823
Jan 28, 2025	33.98	34.41	33.78	34.00	33.81	-	237,633
Jan 27, 2025	33.29	34.11	33.29	34.00	33.81	2.41%	248,673
Jan 24, 2025	33.30	33.47	33.12	33.20	33.01	-0.15%	218,264
Jan 23, 2025	33.05	33.48	33.04	33.25	33.06	0.45%	238,030
Jan 22, 2025	32.90	33.33	32.77	33.10	32.92	0.18%	267,923
Jan 21, 2025	32.60	33.17	32.60	33.04	32.86	1.57%	437,586
Jan 17, 2025	32.75	32.76	32.30	32.53	32.35	0.03%	594,397
Jan 16, 2025	32.07	32.58	32.01	32.52	32.34	0.99%	565,011
Jan 15, 2025	32.29	32.38	31.97	32.20	32.02	1.45%	657,246
Jan 14, 2025	31.56	31.99	31.56	31.74	31.56	0.70%	405,763
Jan 13, 2025	30.94	31.58	30.94	31.52	31.34	1.19%	158,755
Jan 10, 2025	31.47	31.47	30.79	31.15	30.98	-2.23%	281,347
Jan 8, 2025	31.82	31.90	31.60	31.86	31.68	-0.25%	192,867
Jan 7, 2025	31.76	31.99	31.67	31.94	31.76	0.69%	173,146
Jan 6, 2025	32.34	32.41	31.64	31.72	31.54	-2.37%	369,740
Jan 3, 2025	32.26	32.54	32.19	32.49	32.31	0.53%	426,311
Jan 2, 2025	32.52	32.71	32.14	32.32	32.14	-0.19%	267,823
Dec 31, 2024	32.43	32.64	32.33	32.38	32.20	-0.03%	235,051
Dec 30, 2024	32.26	32.57	32.05	32.39	32.21	0.09%	183,353