Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.63	36.97	36.08	36.24	36.24	0.30%	490,167
May 9, 2025	36.45	36.72	35.88	36.13	36.13	-0.88%	393,078
May 8, 2025	36.75	36.95	36.41	36.45	36.45	-0.25%	568,948
May 7, 2025	36.42	36.69	36.27	36.54	36.54	0.83%	643,839
May 6, 2025	36.37	36.57	36.07	36.24	36.24	-0.88%	382,963
May 5, 2025	36.61	37.44	35.31	36.56	36.56	-2.04%	461,344
May 2, 2025	36.49	37.56	36.48	37.32	37.32	2.05%	441,166
May 1, 2025	36.74	37.16	35.28	36.57	36.57	2.18%	711,709
Apr 30, 2025	35.36	35.95	35.01	35.79	35.79	0.82%	466,145
Apr 29, 2025	35.14	35.54	34.82	35.50	35.50	0.97%	353,921
Apr 28, 2025	34.87	35.24	34.85	35.16	35.16	0.86%	486,791
Apr 25, 2025	35.32	35.32	34.70	34.86	34.86	-1.78%	370,150
Apr 24, 2025	35.14	35.63	34.98	35.49	35.49	0.74%	314,952
Apr 23, 2025	35.88	35.96	35.09	35.23	35.23	-0.31%	476,328
Apr 22, 2025	34.99	35.44	34.81	35.34	35.34	2.29%	428,829
Apr 21, 2025	35.10	35.18	34.20	34.55	34.55	-1.82%	637,164
Apr 17, 2025	34.10	35.34	34.10	35.19	35.19	1.71%	841,495
Apr 16, 2025	35.10	35.44	34.25	34.60	34.60	-1.87%	943,187
Apr 15, 2025	35.70	35.91	35.00	35.26	35.26	-0.93%	5,363,011
Apr 14, 2025	35.73	36.28	35.44	35.59	35.59	0.62%	1,018,813
Apr 11, 2025	34.79	35.50	34.41	35.37	35.37	1.52%	813,009
Apr 10, 2025	35.64	36.47	34.50	34.84	34.84	4.41%	1,648,078
Apr 9, 2025	31.59	33.71	31.28	33.37	33.37	4.58%	471,851
Apr 8, 2025	32.90	33.04	31.53	31.91	31.91	-0.75%	460,377
Apr 7, 2025	32.34	33.46	31.62	32.15	32.15	-3.31%	611,470
Apr 4, 2025	34.20	34.46	33.05	33.25	33.25	-4.92%	295,636
Apr 3, 2025	34.58	35.34	34.51	34.97	34.97	-1.24%	252,230
Apr 2, 2025	34.90	35.46	34.66	35.41	35.41	0.60%	171,434
Apr 1, 2025	34.71	35.34	34.51	35.20	35.20	1.29%	172,693
Mar 31, 2025	34.14	34.88	34.05	34.75	34.75	1.02%	222,328
Mar 28, 2025	34.91	34.98	34.26	34.40	34.40	-1.80%	149,251
Mar 27, 2025	34.77	35.17	34.39	35.03	35.03	0.89%	164,292
Mar 26, 2025	34.44	34.91	34.44	34.72	34.72	0.90%	135,105
Mar 25, 2025	34.51	34.72	34.23	34.41	34.41	-0.17%	177,664
Mar 24, 2025	33.85	34.55	33.81	34.47	34.47	2.22%	237,001
Mar 21, 2025	33.77	34.25	33.46	33.72	33.72	-0.74%	365,337
Mar 20, 2025	33.73	34.31	33.73	33.97	33.97	0.09%	188,106
Mar 19, 2025	33.55	34.06	33.55	33.94	33.94	1.16%	209,876
Mar 18, 2025	33.33	33.74	33.27	33.55	33.55	0.30%	189,648
Mar 17, 2025	33.22	33.50	32.99	33.45	33.45	0.15%	158,858
Mar 14, 2025	33.02	33.43	32.93	33.40	33.40	1.52%	172,040
Mar 13, 2025	32.92	33.43	32.83	32.90	32.90	-0.09%	129,232
Mar 12, 2025	33.16	33.28	32.51	32.93	32.93	-0.51%	242,838
Mar 11, 2025	33.61	33.80	33.03	33.10	33.10	-1.46%	220,073
Mar 10, 2025	33.77	34.29	33.35	33.59	33.59	-1.47%	339,475
Mar 7, 2025	33.69	34.26	33.64	34.09	34.09	0.86%	196,937
Mar 6, 2025	33.61	33.84	33.32	33.80	33.80	-0.18%	248,156
Mar 5, 2025	33.74	34.04	33.60	33.86	33.86	0.09%	175,385
Mar 4, 2025	34.39	34.45	33.71	33.83	33.83	-2.28%	307,601
Mar 3, 2025	34.26	34.76	34.26	34.62	34.62	0.70%	198,504