Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.39	42.80	41.72	41.85	41.85	-1.69%	288,747
Feb 26, 2026	42.17	42.79	41.86	42.57	42.57	0.54%	224,117
Feb 25, 2026	41.71	42.35	41.39	42.34	42.13	2.12%	211,876
Feb 24, 2026	41.20	41.62	41.05	41.46	41.25	0.75%	181,887
Feb 23, 2026	41.50	41.70	40.59	41.15	40.95	-0.68%	299,089
Feb 20, 2026	41.67	41.80	41.21	41.43	41.22	-0.36%	373,167
Feb 19, 2026	42.26	42.67	41.27	41.58	41.37	-1.77%	282,727
Feb 18, 2026	43.09	43.26	42.08	42.33	42.12	-1.76%	262,268
Feb 17, 2026	43.48	43.99	42.86	43.09	42.88	-0.46%	349,823
Feb 13, 2026	43.73	43.73	42.70	43.29	43.08	-0.98%	350,108
Feb 12, 2026	43.80	44.15	43.32	43.72	43.50	0.41%	336,078
Feb 11, 2026	42.69	43.71	42.69	43.54	43.32	2.40%	273,488
Feb 10, 2026	42.57	42.94	42.01	42.52	42.31	0.31%	286,599
Feb 9, 2026	43.45	43.75	42.38	42.39	42.18	-1.81%	293,870
Feb 6, 2026	44.50	44.75	43.16	43.17	42.96	-2.31%	402,631
Feb 5, 2026	44.38	44.80	43.89	44.19	43.97	0.27%	613,657
Feb 4, 2026	42.22	44.77	41.56	44.07	43.85	9.27%	954,243
Feb 3, 2026	40.14	40.63	38.94	40.33	40.13	-0.30%	373,964
Feb 2, 2026	39.97	40.57	39.71	40.45	40.25	1.71%	289,514
Jan 30, 2026	39.89	40.22	39.56	39.77	39.57	-0.92%	413,842
Jan 29, 2026	39.46	40.18	39.42	40.14	39.94	2.11%	211,509
Jan 28, 2026	39.19	40.04	39.07	39.31	39.12	0.08%	313,380
Jan 27, 2026	39.39	39.47	39.11	39.28	39.09	-0.53%	232,097
Jan 26, 2026	38.72	39.75	38.72	39.49	39.29	1.99%	296,951
Jan 23, 2026	39.37	39.68	38.46	38.72	38.53	-2.22%	159,101
Jan 22, 2026	39.15	39.65	39.02	39.60	39.40	1.47%	205,865
Jan 21, 2026	38.44	39.06	38.25	39.03	38.83	1.52%	276,414
Jan 20, 2026	38.67	39.31	38.41	38.44	38.25	-1.39%	316,897
Jan 16, 2026	38.79	39.20	38.79	38.98	38.79	0.83%	375,385
Jan 15, 2026	38.24	38.94	38.24	38.66	38.47	0.94%	244,842
Jan 14, 2026	37.90	38.34	37.49	38.30	38.11	1.16%	357,513
Jan 13, 2026	39.95	39.95	37.73	37.86	37.67	-4.51%	411,210
Jan 12, 2026	40.28	40.37	39.44	39.65	39.45	-2.20%	246,191
Jan 9, 2026	40.81	41.35	40.54	40.54	40.34	-0.34%	371,693
Jan 8, 2026	39.78	40.77	39.78	40.68	40.48	2.19%	224,563
Jan 7, 2026	40.18	40.21	39.58	39.81	39.61	-0.70%	204,496
Jan 6, 2026	40.24	40.69	39.53	40.09	39.89	-0.55%	310,681
Jan 5, 2026	39.37	40.48	39.37	40.31	40.11	1.74%	348,602
Jan 2, 2026	39.74	39.79	39.16	39.62	39.42	-0.05%	191,184
Dec 31, 2025	40.10	40.29	39.61	39.64	39.44	-1.00%	134,900
Dec 30, 2025	39.91	40.16	39.89	40.04	39.84	-0.15%	112,876
Dec 29, 2025	40.21	40.22	39.80	40.10	39.90	0.02%	170,047
Dec 26, 2025	40.29	40.38	39.88	40.09	39.89	-0.42%	124,144
Dec 24, 2025	40.36	40.50	40.25	40.26	40.06	-0.45%	93,859
Dec 23, 2025	40.28	40.61	40.26	40.44	40.24	0.22%	140,319
Dec 22, 2025	40.28	40.52	40.14	40.35	40.15	-0.12%	174,373
Dec 19, 2025	40.43	40.61	39.94	40.40	40.20	-0.54%	908,158
Dec 18, 2025	40.38	40.89	40.29	40.62	40.42	0.49%	294,463
Dec 17, 2025	39.82	40.51	39.55	40.42	40.22	1.38%	237,621
Dec 16, 2025	40.23	40.39	39.74	39.87	39.67	-0.99%	280,191
Dec 15, 2025	39.86	40.39	39.56	40.27	40.07	1.33%	283,432
Dec 12, 2025	39.48	39.76	39.25	39.74	39.54	1.04%	222,433
Dec 11, 2025	39.18	39.44	38.92	39.33	39.13	0.72%	248,901
Dec 10, 2025	37.85	39.09	37.81	39.05	38.86	3.50%	546,404
Dec 9, 2025	37.90	38.20	37.44	37.73	37.54	-0.37%	197,672
Dec 8, 2025	37.87	37.98	37.03	37.87	37.68	-0.32%	275,647
Dec 5, 2025	37.88	38.13	37.68	37.99	37.80	0.18%	199,002
Dec 4, 2025	38.46	38.64	37.79	37.92	37.73	-1.79%	327,968
Dec 3, 2025	38.97	39.23	38.58	38.61	38.42	-0.64%	207,646
Dec 2, 2025	38.86	39.29	38.66	38.86	38.67	-0.18%	248,048
Dec 1, 2025	38.52	38.94	38.52	38.93	38.74	0.57%	279,206
Nov 28, 2025	38.82	38.91	38.42	38.71	38.52	-0.49%	226,918
Nov 26, 2025	38.91	39.28	38.80	38.90	38.71	-0.49%	439,066
Nov 25, 2025	38.49	39.24	38.49	39.09	38.90	2.09%	229,099
Nov 24, 2025	38.32	38.49	38.16	38.29	38.10	-0.52%	276,519
Nov 21, 2025	37.81	38.71	37.81	38.49	38.30	0.89%	262,605
Nov 20, 2025	37.69	38.34	37.69	38.15	37.75	1.46%	247,852
Nov 19, 2025	37.26	37.75	37.20	37.60	37.21	0.75%	200,090
Nov 18, 2025	36.90	37.48	36.77	37.32	36.93	1.14%	211,131
Nov 17, 2025	37.78	37.92	36.82	36.90	36.51	-2.12%	229,887
Nov 14, 2025	37.70	37.78	37.21	37.70	37.31	0.27%	206,726
Nov 13, 2025	37.55	38.05	37.52	37.60	37.21	-0.11%	220,184
Nov 12, 2025	37.44	37.91	37.28	37.64	37.25	0.05%	221,179
Nov 11, 2025	37.49	37.86	37.44	37.62	37.23	0.59%	319,001
Nov 10, 2025	36.92	37.71	36.65	37.40	37.01	1.08%	313,426
Nov 7, 2025	36.72	37.18	35.85	37.00	36.61	0.71%	317,831
Nov 6, 2025	37.02	37.47	35.96	36.74	36.36	2.25%	460,670
Nov 5, 2025	36.42	36.55	35.91	35.93	35.55	-1.51%	378,882
Nov 4, 2025	35.82	36.54	35.49	36.48	36.10	1.62%	250,724
Nov 3, 2025	35.58	36.05	35.44	35.90	35.53	0.50%	231,899
Oct 31, 2025	35.33	35.76	35.24	35.72	35.35	0.62%	211,522
Oct 30, 2025	34.93	35.71	34.80	35.50	35.13	1.63%	280,186
Oct 29, 2025	35.21	35.50	34.64	34.93	34.57	-1.33%	279,766
Oct 28, 2025	35.58	35.75	35.18	35.40	35.03	-1.03%	213,094
Oct 27, 2025	36.70	36.70	35.69	35.77	35.40	-2.45%	302,542
Oct 24, 2025	36.48	36.94	36.38	36.67	36.29	0.85%	296,230
Oct 23, 2025	36.41	36.48	36.16	36.36	35.98	-0.14%	235,653
Oct 22, 2025	36.13	36.57	35.93	36.41	36.03	1.03%	342,015
Oct 21, 2025	35.82	36.26	35.55	36.04	35.66	0.81%	163,503
Oct 20, 2025	35.62	35.80	35.29	35.75	35.38	0.62%	188,575
Oct 17, 2025	35.28	35.60	35.12	35.53	35.16	1.43%	309,651
Oct 16, 2025	35.60	35.62	34.87	35.03	34.66	-2.01%	371,750
Oct 15, 2025	36.33	36.43	35.63	35.75	35.38	-1.62%	353,013
Oct 14, 2025	35.61	36.39	35.41	36.34	35.96	1.74%	238,201
Oct 13, 2025	35.42	35.82	35.23	35.72	35.35	0.93%	235,158
Oct 10, 2025	35.69	35.88	35.33	35.39	35.02	-0.51%	339,448
Oct 9, 2025	35.91	36.07	35.44	35.57	35.20	-1.33%	406,094
Oct 8, 2025	36.04	36.74	35.76	36.05	35.67	0.39%	336,101
Oct 7, 2025	36.02	36.21	35.80	35.91	35.54	-0.33%	407,439
Oct 6, 2025	36.78	37.01	35.82	36.03	35.65	-2.04%	390,271