Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.92	48.47	46.58	47.89	47.89	2.07%	743,818
Oct 22, 2026	46.03	47.75	45.74	46.92	46.92	2.78%	380,588
Oct 21, 2026	47.18	47.18	44.97	45.65	45.65	-2.56%	480,956
Oct 20, 2026	46.57	47.14	46.46	46.85	46.85	1.45%	285,532
Oct 19, 2026	46.37	46.91	45.86	46.18	46.18	-0.22%	313,299
Oct 16, 2026	45.78	46.36	45.49	46.28	46.28	1.34%	395,909
Oct 15, 2026	45.92	46.37	45.52	45.67	45.67	1.02%	358,115
Oct 14, 2026	44.62	45.24	44.06	45.21	45.21	0.62%	453,474
Oct 13, 2026	45.33	45.39	44.56	44.93	44.93	0.07%	465,071
Oct 12, 2026	45.41	45.56	44.87	44.90	44.90	-2.33%	310,262
Oct 9, 2026	46.58	46.69	45.50	45.97	45.97	-1.44%	249,475
Oct 8, 2026	45.61	46.73	45.61	46.64	46.64	1.79%	261,166
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%	277,752
Oct 5, 2026	45.63	46.34	45.23	45.87	45.87	1.35%	454,168
Oct 2, 2026	44.23	45.61	44.00	45.26	45.26	2.51%	427,159
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