Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.13	44.37	43.13	44.15	44.15	2.06%	604,901
Sep 30, 2026	46.46	46.59	42.83	43.26	43.26	-6.85%	886,762
Sep 29, 2026	46.87	46.87	46.08	46.44	46.44	-1.07%	322,703
Sep 28, 2026	46.97	47.06	46.33	46.94	46.94	-0.06%	286,161
Sep 25, 2026	47.31	47.50	46.51	46.97	46.97	-0.59%	258,112
Sep 24, 2026	48.00	48.41	47.17	47.25	47.25	-1.05%	378,081
Sep 23, 2026	47.46	47.86	46.97	47.75	47.75	0.29%	313,559
Sep 22, 2026	48.05	48.43	47.56	47.61	47.61	-0.92%	307,689
Sep 21, 2026	48.71	49.03	48.01	48.05	48.05	-0.83%	246,386
Sep 18, 2026	48.16	48.64	47.89	48.45	48.45	-0.06%	1,097,323
Sep 17, 2026	49.01	49.22	48.47	48.48	48.48	-0.92%	305,125
Sep 16, 2026	49.61	49.61	48.41	48.93	48.93	-1.11%	460,359
Sep 15, 2026	49.88	50.05	47.85	49.48	49.48	-1.18%	1,189,113
Sep 14, 2026	49.64	50.20	49.56	50.07	50.07	1.29%	353,072
Sep 11, 2026	49.91	50.00	49.20	49.43	49.43	-0.14%	330,165
Sep 10, 2026	49.76	49.80	49.00	49.50	49.50	-0.10%	365,612
Sep 9, 2026	49.30	49.66	48.54	49.55	49.55	0.51%	308,418
Sep 8, 2026	48.92	49.60	48.56	49.30	49.30	0.06%	301,807
Sep 4, 2026	49.15	49.76	49.04	49.27	49.27	-0.48%	543,550
Sep 3, 2026	49.11	49.93	48.97	49.51	49.51	1.62%	621,263
Sep 2, 2026	48.65	49.07	48.51	48.72	48.72	0.60%	379,557
Sep 1, 2026	48.48	48.87	48.29	48.43	48.43	0.48%	262,220
Aug 31, 2026	49.07	49.14	48.15	48.20	48.20	-1.77%	245,971
Aug 28, 2026	49.33	49.52	48.99	49.07	49.07	0.06%	217,070
Aug 27, 2026	48.83	49.35	48.47	49.04	49.04	-0.35%	201,435
Aug 26, 2026	49.63	49.81	49.01	49.21	49.21	-0.73%	241,280
Aug 25, 2026	49.64	49.71	49.20	49.57	49.57	-0.30%	208,246
Aug 24, 2026	49.30	50.18	49.27	49.72	49.72	1.08%	999,546
Aug 21, 2026	49.27	49.72	49.11	49.19	49.19	0.14%	234,580
Aug 20, 2026	49.00	49.59	49.00	49.12	49.12	-0.71%	251,003
Aug 19, 2026	50.30	50.48	49.69	49.71	49.47	-0.66%	215,965
Aug 18, 2026	50.04	50.56	50.01	50.04	49.80	0.52%	219,687
Aug 17, 2026	49.94	50.04	49.50	49.78	49.54	-0.32%	274,951
Aug 14, 2026	49.79	50.26	49.79	49.94	49.70	0.32%	182,203
Aug 13, 2026	49.68	49.93	49.41	49.78	49.54	0.81%	263,254
Aug 12, 2026	48.95	49.68	48.95	49.38	49.14	0.53%	297,595
Aug 11, 2026	48.52	49.48	48.46	49.12	48.88	1.28%	332,205
Aug 10, 2026	48.68	49.32	48.35	48.50	48.27	-0.94%	440,909
Aug 7, 2026	48.20	49.18	47.85	48.96	48.72	0.60%	336,826
Aug 6, 2026	48.06	49.09	46.29	48.67	48.44	1.76%	539,446
Aug 5, 2026	48.06	48.06	47.32	47.83	47.60	-0.13%	309,656
Aug 4, 2026	47.73	48.24	47.43	47.89	47.66	0.02%	480,764
Aug 3, 2026	47.84	48.59	47.75	47.88	47.65	1.18%	312,008
Jul 31, 2026	47.62	48.04	47.19	47.32	47.09	-0.36%	409,330
Jul 30, 2026	48.03	48.33	46.91	47.49	47.26	-1.76%	451,240
Jul 29, 2026	47.90	48.79	47.64	48.34	48.11	0.77%	436,525
Jul 28, 2026	47.46	48.10	47.33	47.97	47.74	1.87%	351,890
Jul 27, 2026	46.81	47.36	46.81	47.09	46.86	0.71%	290,578
Jul 24, 2026	46.30	46.98	46.27	46.76	46.53	1.72%	455,940
Jul 23, 2026	45.52	46.00	45.13	45.97	45.75	0.44%	369,120