Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.62	48.04	47.19	47.32	47.32	-0.36%	409,330
Jul 30, 2026	48.03	48.33	46.91	47.49	47.49	-1.76%	451,220
Jul 29, 2026	47.90	48.79	47.64	48.34	48.34	0.77%	436,523
Jul 28, 2026	47.46	48.10	47.33	47.97	47.97	1.87%	351,770
Jul 27, 2026	46.81	47.36	46.81	47.09	47.09	0.71%	290,577
Jul 24, 2026	46.30	46.98	46.27	46.76	46.76	1.72%	455,839
Jul 23, 2026	45.52	46.00	45.13	45.97	45.97	0.44%	369,017
Jul 22, 2026	45.52	45.83	45.39	45.77	45.77	0.57%	452,339
Jul 21, 2026	45.91	46.26	45.46	45.51	45.51	-1.90%	1,149,931
Jul 20, 2026	46.52	46.82	46.05	46.39	46.39	-0.28%	438,682
Jul 17, 2026	46.63	47.28	46.01	46.52	46.52	-0.06%	316,960
Jul 16, 2026	45.06	46.64	43.72	46.55	46.55	3.67%	363,930
Jul 15, 2026	45.68	45.83	44.67	44.90	44.90	-1.64%	329,270
Jul 14, 2026	45.61	46.11	45.37	45.65	45.65	0.46%	268,191
Jul 13, 2026	45.02	45.68	44.87	45.44	45.44	1.54%	218,773
Jul 10, 2026	44.98	45.62	44.20	44.75	44.75	-0.51%	259,401
Jul 9, 2026	44.88	45.13	44.67	44.98	44.98	0.36%	266,213
Jul 8, 2026	45.24	45.48	44.71	44.82	44.82	-1.49%	252,908
Jul 7, 2026	46.00	46.34	45.18	45.50	45.50	-0.42%	219,072
Jul 6, 2026	45.33	45.74	45.30	45.69	45.69	0.77%	199,378
Jul 2, 2026	45.56	45.79	44.73	45.34	45.34	-0.11%	241,529
Jul 1, 2026	45.71	45.82	44.95	45.39	45.39	-0.70%	359,934
Jun 30, 2026	45.62	46.00	45.24	45.71	45.71	0.35%	231,788
Jun 29, 2026	45.02	45.56	44.56	45.55	45.55	0.69%	311,173
Jun 26, 2026	44.70	45.65	44.51	45.24	45.24	1.34%	706,421
Jun 25, 2026	43.91	44.95	43.91	44.64	44.64	0.88%	311,475
Jun 24, 2026	43.32	44.47	43.03	44.25	44.25	2.15%	362,728
Jun 23, 2026	43.05	43.48	42.83	43.32	43.32	1.40%	229,369
Jun 22, 2026	42.44	43.01	41.96	42.72	42.72	0.78%	262,721
Jun 18, 2026	43.08	43.10	42.10	42.39	42.39	-0.59%	938,304
Jun 17, 2026	42.88	43.11	42.20	42.64	42.64	-1.14%	302,482
Jun 16, 2026	42.61	43.14	42.49	43.13	43.13	1.87%	226,813
Jun 15, 2026	42.36	42.75	42.22	42.34	42.34	-0.17%	250,622
Jun 12, 2026	42.05	42.84	42.05	42.41	42.41	0.90%	220,657
Jun 11, 2026	42.59	42.67	41.90	42.03	42.03	-1.27%	303,714
Jun 10, 2026	42.07	42.89	41.90	42.57	42.57	1.72%	251,704
Jun 9, 2026	41.38	42.00	41.38	41.85	41.85	1.43%	337,182
Jun 8, 2026	41.64	42.08	41.26	41.26	41.26	-1.27%	239,622
Jun 5, 2026	41.07	42.26	41.07	41.79	41.79	2.05%	238,498
Jun 4, 2026	40.98	41.66	40.75	40.95	40.95	0.94%	389,995
Jun 3, 2026	41.07	41.24	40.38	40.57	40.57	-1.41%	310,116
Jun 2, 2026	40.85	41.63	40.85	41.15	41.15	0.15%	260,327
Jun 1, 2026	41.44	41.84	41.04	41.09	41.09	-1.68%	559,111
May 29, 2026	41.87	42.40	41.68	41.79	41.79	-0.76%	345,163
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%	282,644
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