Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.87	42.40	41.68	41.79	41.79	-0.76%	344,091
May 28, 2026	42.15	42.55	41.95	42.11	42.11	-0.66%	292,832
May 27, 2026	42.94	43.34	42.41	42.63	42.39	-0.68%	282,497
May 26, 2026	42.85	43.28	42.76	42.92	42.68	0.44%	201,572
May 22, 2026	43.46	43.97	42.71	42.73	42.49	-1.54%	280,640
May 21, 2026	43.13	43.42	42.73	43.40	43.16	-0.09%	286,439
May 20, 2026	42.61	43.62	42.60	43.44	43.20	1.40%	268,995
May 19, 2026	43.87	43.91	42.78	42.84	42.60	-2.72%	389,126
May 18, 2026	43.10	44.22	43.10	44.04	43.79	2.37%	188,761
May 15, 2026	43.21	43.33	42.74	43.02	42.78	0.12%	229,663
May 14, 2026	42.67	43.38	42.43	42.97	42.73	0.70%	267,078
May 13, 2026	42.73	43.06	42.23	42.67	42.43	-0.30%	330,620
May 12, 2026	43.14	43.14	42.08	42.80	42.56	-0.14%	329,619
May 11, 2026	44.04	44.07	42.66	42.86	42.62	-2.68%	345,066
May 8, 2026	42.94	44.35	42.94	44.04	43.79	1.90%	311,166
May 7, 2026	43.19	43.48	42.29	43.22	42.98	0.37%	376,685
May 6, 2026	42.58	44.10	42.58	43.06	42.82	1.77%	422,771
May 5, 2026	42.38	42.71	42.19	42.31	42.07	-0.21%	319,105
May 4, 2026	42.96	42.96	41.89	42.40	42.16	-0.47%	246,518
May 1, 2026	42.98	43.02	41.99	42.60	42.36	-0.30%	524,526
Apr 30, 2026	43.94	43.94	42.67	42.73	42.49	-3.28%	444,814
Apr 29, 2026	43.71	44.31	43.52	44.18	43.93	0.39%	315,218
Apr 28, 2026	44.24	44.52	42.39	44.01	43.76	0.18%	194,992
Apr 27, 2026	43.78	44.44	43.78	43.93	43.68	0.21%	218,733
Apr 24, 2026	43.71	44.25	43.63	43.84	43.59	-0.16%	245,758
Apr 23, 2026	43.59	44.02	43.11	43.91	43.66	1.29%	177,360
Apr 22, 2026	43.06	43.43	42.93	43.35	43.11	0.28%	165,750
Apr 21, 2026	43.30	43.58	43.08	43.23	42.99	0.23%	239,487
Apr 20, 2026	43.16	43.55	42.66	43.13	42.89	0.56%	214,436
Apr 17, 2026	41.97	43.37	41.83	42.89	42.65	2.53%	289,932
Apr 16, 2026	41.78	42.46	41.57	41.83	41.59	-0.31%	260,174
Apr 15, 2026	41.95	42.15	41.56	41.96	41.72	-0.10%	211,098
Apr 14, 2026	41.99	42.24	41.89	42.00	41.76	-0.40%	182,367
Apr 13, 2026	41.81	42.18	41.55	42.17	41.93	0.57%	248,420
Apr 10, 2026	42.78	43.08	41.76	41.93	41.69	-1.85%	355,858
Apr 9, 2026	42.17	43.03	42.17	42.72	42.48	1.02%	298,140
Apr 8, 2026	41.83	42.53	41.64	42.29	42.05	1.22%	510,403
Apr 7, 2026	41.74	42.10	41.69	41.78	41.54	0.02%	379,093
Apr 6, 2026	41.46	41.78	41.15	41.77	41.53	1.02%	229,438
Apr 2, 2026	40.52	41.51	40.38	41.35	41.12	1.92%	275,517
Apr 1, 2026	40.63	40.94	40.44	40.57	40.34	-0.59%	308,234
Mar 31, 2026	40.97	41.06	40.23	40.81	40.58	0.05%	225,840
Mar 30, 2026	40.17	40.92	40.04	40.79	40.56	1.54%	207,145
Mar 27, 2026	40.72	40.82	40.17	40.17	39.94	-1.54%	168,684
Mar 26, 2026	40.18	40.94	40.18	40.80	40.57	1.24%	174,656
Mar 25, 2026	40.70	41.00	39.81	40.30	40.07	-0.15%	212,746
Mar 24, 2026	40.14	40.78	39.98	40.36	40.13	0.02%	273,868
Mar 23, 2026	40.93	41.32	40.32	40.35	40.12	0.35%	265,232
Mar 20, 2026	40.64	40.79	39.93	40.21	39.98	-1.06%	997,402
Mar 19, 2026	40.29	40.90	40.23	40.64	40.41	0.54%	284,984