Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	43.30	43.58	43.08	43.23	43.23	0.23%	239,455
Apr 20, 2026	43.16	43.55	42.66	43.13	43.13	0.56%	214,236
Apr 17, 2026	41.97	43.37	41.83	42.89	42.89	2.53%	289,224
Apr 16, 2026	41.78	42.46	41.57	41.83	41.83	-0.31%	259,868
Apr 15, 2026	41.95	42.15	41.56	41.96	41.96	-0.10%	210,998
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%	248,071
Apr 10, 2026	42.78	43.08	41.76	41.93	41.93	-1.85%	355,448
Apr 9, 2026	42.17	43.03	42.17	42.72	42.72	1.02%	298,011
Apr 8, 2026	41.83	42.53	41.64	42.29	42.29	1.22%	510,160
Apr 7, 2026	41.74	42.10	41.69	41.78	41.78	0.02%	377,748
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%	274,817
Apr 1, 2026	40.63	40.94	40.44	40.57	40.57	-0.59%	308,134
Mar 31, 2026	40.97	41.06	40.23	40.81	40.81	0.05%	225,340
Mar 30, 2026	40.17	40.92	40.04	40.79	40.79	1.54%	206,421
Mar 27, 2026	40.72	40.82	40.17	40.17	40.17	-1.54%	166,564
Mar 26, 2026	40.18	40.94	40.18	40.80	40.80	1.24%	174,356
Mar 25, 2026	40.70	41.00	39.81	40.30	40.30	-0.15%	212,739
Mar 24, 2026	40.14	40.78	39.98	40.36	40.36	0.02%	273,867
Mar 23, 2026	40.93	41.32	40.32	40.35	40.35	0.35%	265,090
Mar 20, 2026	40.64	40.79	39.93	40.21	40.21	-1.06%	984,620
Mar 19, 2026	40.29	40.90	40.23	40.64	40.64	0.54%	281,671
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%	295,878
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%	335,114
Mar 12, 2026	39.91	40.70	39.82	40.56	40.56	0.30%	351,843
Mar 11, 2026	40.99	41.18	40.22	40.44	40.44	-1.61%	286,067
Mar 10, 2026	41.74	41.93	41.04	41.10	41.10	-1.49%	434,202
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%	270,730
Mar 2, 2026	41.69	42.64	41.64	42.44	42.44	1.43%	310,839
Feb 27, 2026	42.39	42.80	41.72	41.84	41.84	-1.71%	288,947
Feb 26, 2026	42.17	42.79	41.86	42.57	42.57	0.54%	224,517
Feb 25, 2026	41.71	42.35	41.39	42.34	42.13	2.12%	212,276
Feb 24, 2026	41.20	41.62	41.05	41.46	41.25	0.75%	181,887
Feb 23, 2026	41.50	41.70	40.59	41.15	40.95	-0.68%	299,089
Feb 20, 2026	41.67	41.80	41.21	41.43	41.22	-0.36%	373,167
Feb 19, 2026	42.26	42.67	41.27	41.58	41.37	-1.77%	282,727
Feb 18, 2026	43.09	43.26	42.08	42.33	42.12	-1.76%	262,268
Feb 17, 2026	43.48	43.99	42.86	43.09	42.88	-0.46%	349,823
Feb 13, 2026	43.73	43.73	42.70	43.29	43.08	-0.98%	350,108
Feb 12, 2026	43.80	44.15	43.32	43.72	43.50	0.41%	336,078
Feb 11, 2026	42.69	43.71	42.69	43.54	43.32	2.40%	273,488
Feb 10, 2026	42.57	42.94	42.01	42.52	42.31	0.31%	286,599
Feb 9, 2026	43.45	43.75	42.38	42.39	42.18	-1.81%	293,870