Enact Holdings, Inc. (ACT)
NASDAQ: ACT · Real-Time Price · USD
37.99
+0.07 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.88 | 38.13 | 37.68 | 37.99 | 37.99 | 0.18% | 198,921 |
| Dec 4, 2025 | 38.46 | 38.64 | 37.79 | 37.92 | 37.92 | -1.79% | 327,968 |
| Dec 3, 2025 | 38.97 | 39.23 | 38.58 | 38.61 | 38.61 | -0.64% | 207,646 |
| Dec 2, 2025 | 38.86 | 39.29 | 38.66 | 38.86 | 38.86 | -0.18% | 248,048 |
| Dec 1, 2025 | 38.52 | 38.94 | 38.52 | 38.93 | 38.93 | 0.57% | 279,206 |
| Nov 28, 2025 | 38.82 | 38.91 | 38.42 | 38.71 | 38.71 | -0.49% | 226,916 |
| Nov 26, 2025 | 38.91 | 39.28 | 38.80 | 38.90 | 38.90 | -0.49% | 439,066 |
| Nov 25, 2025 | 38.49 | 39.24 | 38.49 | 39.09 | 39.09 | 2.09% | 229,099 |
| Nov 24, 2025 | 38.32 | 38.49 | 38.16 | 38.29 | 38.29 | -0.52% | 274,771 |
| Nov 21, 2025 | 37.81 | 38.71 | 37.81 | 38.49 | 38.49 | 0.89% | 262,565 |
| Nov 20, 2025 | 37.69 | 38.34 | 37.69 | 38.15 | 37.94 | 1.46% | 247,852 |
| Nov 19, 2025 | 37.26 | 37.75 | 37.20 | 37.60 | 37.39 | 0.75% | 200,090 |
| Nov 18, 2025 | 36.90 | 37.48 | 36.77 | 37.32 | 37.11 | 1.14% | 211,131 |
| Nov 17, 2025 | 37.78 | 37.92 | 36.82 | 36.90 | 36.70 | -2.12% | 229,887 |
| Nov 14, 2025 | 37.70 | 37.78 | 37.21 | 37.70 | 37.49 | 0.27% | 206,726 |
| Nov 13, 2025 | 37.55 | 38.05 | 37.52 | 37.60 | 37.39 | -0.11% | 220,184 |
| Nov 12, 2025 | 37.44 | 37.91 | 37.28 | 37.64 | 37.43 | 0.05% | 221,179 |
| Nov 11, 2025 | 37.49 | 37.86 | 37.44 | 37.62 | 37.41 | 0.59% | 319,001 |
| Nov 10, 2025 | 36.92 | 37.71 | 36.65 | 37.40 | 37.19 | 1.08% | 313,426 |
| Nov 7, 2025 | 36.72 | 37.18 | 35.85 | 37.00 | 36.80 | 0.71% | 317,831 |
| Nov 6, 2025 | 37.02 | 37.47 | 35.96 | 36.74 | 36.54 | 2.25% | 460,670 |
| Nov 5, 2025 | 36.42 | 36.55 | 35.91 | 35.93 | 35.73 | -1.51% | 378,882 |
| Nov 4, 2025 | 35.82 | 36.54 | 35.49 | 36.48 | 36.28 | 1.62% | 250,724 |
| Nov 3, 2025 | 35.58 | 36.05 | 35.44 | 35.90 | 35.70 | 0.50% | 231,899 |
| Oct 31, 2025 | 35.33 | 35.76 | 35.24 | 35.72 | 35.52 | 0.62% | 211,522 |
| Oct 30, 2025 | 34.93 | 35.71 | 34.80 | 35.50 | 35.30 | 1.63% | 280,186 |
| Oct 29, 2025 | 35.21 | 35.50 | 34.64 | 34.93 | 34.74 | -1.33% | 279,766 |
| Oct 28, 2025 | 35.58 | 35.75 | 35.18 | 35.40 | 35.21 | -1.03% | 213,094 |
| Oct 27, 2025 | 36.70 | 36.70 | 35.69 | 35.77 | 35.57 | -2.45% | 302,542 |
| Oct 24, 2025 | 36.48 | 36.94 | 36.38 | 36.67 | 36.47 | 0.85% | 296,230 |
| Oct 23, 2025 | 36.41 | 36.48 | 36.16 | 36.36 | 36.16 | -0.14% | 235,653 |
| Oct 22, 2025 | 36.13 | 36.57 | 35.93 | 36.41 | 36.21 | 1.03% | 342,015 |
| Oct 21, 2025 | 35.82 | 36.26 | 35.55 | 36.04 | 35.84 | 0.81% | 163,503 |
| Oct 20, 2025 | 35.62 | 35.80 | 35.29 | 35.75 | 35.55 | 0.62% | 188,575 |
| Oct 17, 2025 | 35.28 | 35.60 | 35.12 | 35.53 | 35.33 | 1.43% | 309,651 |
| Oct 16, 2025 | 35.60 | 35.62 | 34.87 | 35.03 | 34.84 | -2.01% | 371,750 |
| Oct 15, 2025 | 36.33 | 36.43 | 35.63 | 35.75 | 35.55 | -1.62% | 353,013 |
| Oct 14, 2025 | 35.61 | 36.39 | 35.41 | 36.34 | 36.14 | 1.74% | 238,201 |
| Oct 13, 2025 | 35.42 | 35.82 | 35.23 | 35.72 | 35.52 | 0.93% | 235,158 |
| Oct 10, 2025 | 35.69 | 35.88 | 35.33 | 35.39 | 35.20 | -0.51% | 339,448 |
| Oct 9, 2025 | 35.91 | 36.07 | 35.44 | 35.57 | 35.37 | -1.33% | 406,094 |
| Oct 8, 2025 | 36.04 | 36.74 | 35.76 | 36.05 | 35.85 | 0.39% | 336,101 |
| Oct 7, 2025 | 36.02 | 36.21 | 35.80 | 35.91 | 35.71 | -0.33% | 407,439 |
| Oct 6, 2025 | 36.78 | 37.01 | 35.82 | 36.03 | 35.83 | -2.04% | 390,271 |
| Oct 3, 2025 | 36.95 | 37.41 | 36.43 | 36.78 | 36.58 | -0.54% | 335,378 |
| Oct 2, 2025 | 37.58 | 37.58 | 36.71 | 36.98 | 36.78 | -2.32% | 392,674 |
| Oct 1, 2025 | 38.17 | 38.38 | 37.65 | 37.86 | 37.65 | -1.25% | 362,305 |
| Sep 30, 2025 | 38.52 | 38.88 | 38.14 | 38.34 | 38.13 | -1.03% | 337,334 |
| Sep 29, 2025 | 39.07 | 39.25 | 38.47 | 38.74 | 38.53 | -0.92% | 469,595 |
| Sep 26, 2025 | 38.85 | 39.26 | 38.79 | 39.10 | 38.88 | 1.06% | 396,549 |
| Sep 25, 2025 | 38.74 | 38.86 | 38.50 | 38.69 | 38.48 | -0.03% | 323,848 |
| Sep 24, 2025 | 38.30 | 38.92 | 38.30 | 38.70 | 38.49 | 0.44% | 674,866 |
| Sep 23, 2025 | 38.39 | 39.16 | 38.39 | 38.53 | 38.32 | 0.21% | 783,425 |
| Sep 22, 2025 | 38.29 | 38.60 | 38.11 | 38.45 | 38.24 | 0.03% | 385,773 |
| Sep 19, 2025 | 38.45 | 38.75 | 38.23 | 38.44 | 38.23 | 0.26% | 1,909,527 |
| Sep 18, 2025 | 37.74 | 38.48 | 37.74 | 38.34 | 38.13 | 1.59% | 350,372 |
| Sep 17, 2025 | 37.79 | 38.35 | 37.55 | 37.74 | 37.53 | 0.03% | 418,476 |
| Sep 16, 2025 | 38.15 | 38.61 | 37.58 | 37.73 | 37.52 | -1.28% | 312,405 |
| Sep 15, 2025 | 38.93 | 39.28 | 38.14 | 38.22 | 38.01 | -1.77% | 365,839 |
| Sep 12, 2025 | 39.17 | 39.18 | 38.88 | 38.91 | 38.70 | -0.82% | 234,207 |
| Sep 11, 2025 | 38.76 | 39.47 | 38.20 | 39.23 | 39.01 | 1.40% | 248,412 |
| Sep 10, 2025 | 38.23 | 38.73 | 38.12 | 38.69 | 38.48 | 0.68% | 300,968 |
| Sep 9, 2025 | 38.71 | 38.96 | 38.17 | 38.43 | 38.22 | -0.98% | 1,082,391 |
| Sep 8, 2025 | 38.51 | 38.87 | 38.30 | 38.81 | 38.60 | 0.62% | 318,928 |
| Sep 5, 2025 | 38.33 | 38.64 | 37.97 | 38.57 | 38.36 | 0.44% | 345,906 |
| Sep 4, 2025 | 37.93 | 38.43 | 37.52 | 38.40 | 38.19 | 1.69% | 247,194 |
| Sep 3, 2025 | 37.21 | 37.97 | 37.19 | 37.76 | 37.55 | 0.77% | 420,548 |
| Sep 2, 2025 | 37.51 | 37.65 | 36.93 | 37.47 | 37.26 | -0.48% | 322,168 |
| Aug 29, 2025 | 37.44 | 37.87 | 37.44 | 37.65 | 37.44 | 0.19% | 357,548 |
| Aug 28, 2025 | 38.09 | 38.09 | 37.40 | 37.58 | 37.37 | -1.44% | 269,952 |
| Aug 27, 2025 | 37.94 | 38.30 | 37.94 | 38.13 | 37.92 | - | 227,967 |
| Aug 26, 2025 | 38.27 | 38.27 | 37.80 | 38.13 | 37.92 | 0.24% | 269,753 |
| Aug 25, 2025 | 38.67 | 38.70 | 38.03 | 38.04 | 37.83 | -1.81% | 249,157 |
| Aug 22, 2025 | 37.78 | 38.87 | 37.78 | 38.74 | 38.53 | 2.76% | 274,218 |
| Aug 21, 2025 | 37.83 | 37.96 | 37.52 | 37.70 | 37.49 | -0.48% | 230,692 |
| Aug 20, 2025 | 37.85 | 38.07 | 37.70 | 37.88 | 37.67 | 0.37% | 195,893 |
| Aug 19, 2025 | 37.40 | 37.94 | 37.38 | 37.74 | 37.53 | 1.23% | 206,066 |
| Aug 18, 2025 | 37.23 | 37.42 | 37.12 | 37.28 | 37.07 | -0.43% | 211,967 |
| Aug 15, 2025 | 38.38 | 38.52 | 37.09 | 37.44 | 37.03 | -2.12% | 270,629 |
| Aug 14, 2025 | 38.04 | 38.55 | 37.91 | 38.25 | 37.83 | 0.21% | 270,915 |
| Aug 13, 2025 | 37.86 | 38.25 | 37.46 | 38.17 | 37.75 | 1.19% | 280,083 |
| Aug 12, 2025 | 37.39 | 37.84 | 37.36 | 37.72 | 37.30 | 1.29% | 241,380 |
| Aug 11, 2025 | 37.13 | 37.46 | 37.06 | 37.24 | 36.83 | 0.32% | 303,107 |
| Aug 8, 2025 | 36.11 | 37.30 | 36.06 | 37.12 | 36.71 | 3.37% | 275,107 |
| Aug 7, 2025 | 36.13 | 36.25 | 35.80 | 35.91 | 35.51 | -0.80% | 196,963 |
| Aug 6, 2025 | 35.94 | 36.42 | 35.94 | 36.20 | 35.80 | 0.84% | 257,088 |
| Aug 5, 2025 | 35.38 | 35.96 | 35.38 | 35.90 | 35.50 | 1.53% | 313,046 |
| Aug 4, 2025 | 35.20 | 35.41 | 35.03 | 35.36 | 34.97 | 0.64% | 254,405 |
| Aug 1, 2025 | 35.06 | 35.54 | 34.83 | 35.14 | 34.75 | 1.08% | 416,906 |
| Jul 31, 2025 | 34.20 | 35.08 | 33.94 | 34.76 | 34.37 | 0.99% | 464,597 |
| Jul 30, 2025 | 35.19 | 35.31 | 34.30 | 34.42 | 34.04 | -2.38% | 346,350 |
| Jul 29, 2025 | 35.38 | 35.59 | 35.22 | 35.26 | 34.87 | 0.43% | 348,377 |
| Jul 28, 2025 | 35.12 | 35.22 | 34.83 | 35.11 | 34.72 | -0.34% | 324,857 |
| Jul 25, 2025 | 35.03 | 35.25 | 34.86 | 35.23 | 34.84 | 0.57% | 241,464 |
| Jul 24, 2025 | 35.58 | 35.66 | 34.99 | 35.03 | 34.64 | -1.27% | 218,487 |
| Jul 23, 2025 | 35.48 | 35.55 | 35.15 | 35.48 | 35.09 | 0.34% | 217,850 |
| Jul 22, 2025 | 35.12 | 35.39 | 35.02 | 35.36 | 34.97 | 1.12% | 255,277 |
| Jul 21, 2025 | 34.97 | 35.20 | 34.66 | 34.97 | 34.58 | 0.34% | 280,121 |
| Jul 18, 2025 | 35.37 | 35.41 | 34.71 | 34.85 | 34.46 | -0.68% | 277,972 |
| Jul 17, 2025 | 34.75 | 35.15 | 34.74 | 35.09 | 34.70 | 0.98% | 269,536 |