Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.04	44.07	42.66	42.86	42.86	-2.68%	345,066
May 8, 2026	42.94	44.35	42.94	44.04	44.04	1.90%	311,166
May 7, 2026	43.19	43.48	42.29	43.22	43.22	0.37%	376,685
May 6, 2026	42.58	44.10	42.58	43.06	43.06	1.77%	415,654
May 5, 2026	42.38	42.71	42.19	42.31	42.31	-0.21%	318,528
May 4, 2026	42.96	42.96	41.89	42.40	42.40	-0.47%	246,514
May 1, 2026	42.98	43.02	41.99	42.60	42.60	-0.30%	524,252
Apr 30, 2026	43.94	43.94	42.67	42.73	42.73	-3.28%	444,638
Apr 29, 2026	43.71	44.31	43.52	44.18	44.18	0.39%	315,218
Apr 28, 2026	44.24	44.52	42.39	44.01	44.01	0.18%	194,992
Apr 27, 2026	43.78	44.44	43.78	43.93	43.93	0.21%	218,733
Apr 24, 2026	43.71	44.25	43.63	43.84	43.84	-0.16%	245,758
Apr 23, 2026	43.59	44.02	43.11	43.91	43.91	1.29%	177,360
Apr 22, 2026	43.06	43.43	42.93	43.35	43.35	0.28%	165,750
Apr 21, 2026	43.30	43.58	43.08	43.23	43.23	0.23%	239,487
Apr 20, 2026	43.16	43.55	42.66	43.13	43.13	0.56%	214,436
Apr 17, 2026	41.97	43.37	41.83	42.89	42.89	2.53%	289,932
Apr 16, 2026	41.78	42.46	41.57	41.83	41.83	-0.31%	260,174
Apr 15, 2026	41.95	42.15	41.56	41.96	41.96	-0.10%	211,098
Apr 14, 2026	41.99	42.24	41.89	42.00	42.00	-0.40%	182,367
Apr 13, 2026	41.81	42.18	41.55	42.17	42.17	0.57%	248,420
Apr 10, 2026	42.78	43.08	41.76	41.93	41.93	-1.85%	355,858
Apr 9, 2026	42.17	43.03	42.17	42.72	42.72	1.02%	298,140
Apr 8, 2026	41.83	42.53	41.64	42.29	42.29	1.22%	510,403
Apr 7, 2026	41.74	42.10	41.69	41.78	41.78	0.02%	379,093
Apr 6, 2026	41.46	41.78	41.15	41.77	41.77	1.02%	229,438
Apr 2, 2026	40.52	41.51	40.38	41.35	41.35	1.92%	275,517
Apr 1, 2026	40.63	40.94	40.44	40.57	40.57	-0.59%	308,234
Mar 31, 2026	40.97	41.06	40.23	40.81	40.81	0.05%	225,840
Mar 30, 2026	40.17	40.92	40.04	40.79	40.79	1.54%	207,145
Mar 27, 2026	40.72	40.82	40.17	40.17	40.17	-1.54%	168,684
Mar 26, 2026	40.18	40.94	40.18	40.80	40.80	1.24%	174,656
Mar 25, 2026	40.70	41.00	39.81	40.30	40.30	-0.15%	212,746
Mar 24, 2026	40.14	40.78	39.98	40.36	40.36	0.02%	273,868
Mar 23, 2026	40.93	41.32	40.32	40.35	40.35	0.35%	265,232
Mar 20, 2026	40.64	40.79	39.93	40.21	40.21	-1.06%	997,402
Mar 19, 2026	40.29	40.90	40.23	40.64	40.64	0.54%	284,984
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%	295,880
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%	335,115
Mar 12, 2026	39.91	40.70	39.82	40.56	40.56	0.30%	357,921
Mar 11, 2026	40.99	41.18	40.22	40.44	40.44	-1.61%	286,153
Mar 10, 2026	41.74	41.93	41.04	41.10	41.10	-1.49%	567,791
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%	270,784
Mar 2, 2026	41.69	42.64	41.64	42.44	42.44	1.43%	311,181