Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.06	46.34	45.15	45.39	45.39	-0.96%	337,864
Nov 12, 2026	46.61	46.94	45.75	45.83	45.83	-0.71%	371,501
Nov 11, 2026	46.00	46.19	45.45	46.16	46.16	-0.09%	318,205
Nov 10, 2026	46.76	47.11	46.11	46.20	46.20	-1.09%	424,479
Nov 9, 2026	46.34	46.82	45.67	46.71	46.71	0.60%	298,922
Nov 6, 2026	46.91	46.91	45.66	46.43	46.43	-2.81%	434,266
Nov 5, 2026	47.71	50.50	47.61	47.77	47.77	-0.97%	480,751
Nov 4, 2026	48.23	48.72	47.53	48.24	48.24	1.56%	415,357
Nov 3, 2026	48.15	48.40	47.46	47.50	47.50	-1.35%	491,344
Nov 2, 2026	47.39	48.34	47.23	48.15	48.15	2.06%	388,988
Oct 30, 2026	47.65	47.80	46.87	47.18	47.18	-1.83%	363,608
Oct 29, 2026	48.32	48.58	47.82	48.06	48.06	0.61%	327,226
Oct 28, 2026	47.95	48.14	47.39	47.77	47.77	-0.62%	1,160,860
Oct 27, 2026	48.61	48.61	48.02	48.07	48.07	-0.46%	419,596
Oct 26, 2026	48.03	48.67	48.03	48.29	48.29	0.84%	337,071
Oct 23, 2026	46.92	48.47	46.58	47.89	47.89	2.07%	745,834
Oct 22, 2026	46.03	47.75	45.74	46.92	46.92	2.78%	381,251
Oct 21, 2026	47.18	47.18	44.97	45.65	45.65	-2.56%	487,401
Oct 20, 2026	46.57	47.14	46.46	46.85	46.85	1.45%	285,533
Oct 19, 2026	46.37	46.91	45.86	46.18	46.18	-0.22%	531,896
Oct 16, 2026	45.78	46.36	45.49	46.28	46.28	1.34%	396,957
Oct 15, 2026	45.92	46.37	45.52	45.67	45.67	1.02%	360,470
Oct 14, 2026	44.62	45.24	44.06	45.21	45.21	0.62%	461,408
Oct 13, 2026	45.33	45.39	44.56	44.93	44.93	0.07%	465,073
Oct 12, 2026	45.41	45.56	44.87	44.90	44.90	-2.33%	310,266
Oct 9, 2026	46.58	46.69	45.50	45.97	45.97	-1.44%	249,479
Oct 8, 2026	45.61	46.73	45.61	46.64	46.64	1.79%	261,183
Oct 7, 2026	46.05	46.32	45.72	45.82	45.82	-1.08%	256,668
Oct 6, 2026	45.99	46.45	45.99	46.32	46.32	0.98%	279,072
Oct 5, 2026	45.63	46.34	45.23	45.87	45.87	1.35%	454,170
Oct 2, 2026	44.23	45.61	44.00	45.26	45.26	2.51%	427,339
Oct 1, 2026	43.13	44.37	43.13	44.15	44.15	2.06%	604,904
Sep 30, 2026	46.46	46.59	42.83	43.26	43.26	-6.85%	886,764
Sep 29, 2026	46.87	46.87	46.08	46.44	46.44	-1.07%	324,836
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%	258,116
Sep 24, 2026	48.00	48.41	47.17	47.25	47.25	-1.05%	378,084
Sep 23, 2026	47.46	47.86	46.97	47.75	47.75	0.29%	313,865
Sep 22, 2026	48.05	48.43	47.56	47.61	47.61	-0.92%	307,722
Sep 21, 2026	48.71	49.03	48.01	48.05	48.05	-0.83%	246,389
Sep 18, 2026	48.16	48.64	47.89	48.45	48.45	-0.06%	1,098,600
Sep 17, 2026	49.01	49.22	48.47	48.48	48.48	-0.92%	305,126
Sep 16, 2026	49.61	49.61	48.41	48.93	48.93	-1.11%	460,463
Sep 15, 2026	49.88	50.05	47.85	49.48	49.48	-1.18%	1,189,174
Sep 14, 2026	49.64	50.20	49.56	50.07	50.07	1.29%	353,077
Sep 11, 2026	49.91	50.00	49.20	49.43	49.43	-0.14%	330,168
Sep 10, 2026	49.76	49.80	49.00	49.50	49.50	-0.10%	365,614
Sep 9, 2026	49.30	49.66	48.54	49.55	49.55	0.51%	308,443
Sep 8, 2026	48.92	49.60	48.56	49.30	49.30	0.06%	302,046
Sep 4, 2026	49.15	49.76	49.04	49.27	49.27	-0.48%	553,757