Enact Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.24	44.52	42.39	43.93	-	-	140,403
Apr 27, 2026	43.78	44.44	43.78	43.93	43.93	0.21%	218,731
Apr 24, 2026	43.71	44.25	43.63	43.84	43.84	-0.16%	227,620
Apr 23, 2026	43.59	44.02	43.11	43.91	43.91	1.29%	177,360
Apr 22, 2026	43.06	43.43	42.93	43.35	43.35	0.28%	165,750
Apr 21, 2026	43.30	43.58	43.08	43.23	43.23	0.23%	239,455
Apr 20, 2026	43.16	43.55	42.66	43.13	43.13	0.56%	214,236
Apr 17, 2026	41.97	43.37	41.83	42.89	42.89	2.53%	289,224
Apr 16, 2026	41.78	42.46	41.57	41.83	41.83	-0.31%	259,868
Apr 15, 2026	41.95	42.15	41.56	41.96	41.96	-0.10%	210,998
Apr 14, 2026	41.99	42.24	41.89	42.00	42.00	-0.40%	182,367
Apr 13, 2026	41.81	42.18	41.55	42.17	42.17	0.57%	248,071
Apr 10, 2026	42.78	43.08	41.76	41.93	41.93	-1.85%	355,448
Apr 9, 2026	42.17	43.03	42.17	42.72	42.72	1.02%	298,011
Apr 8, 2026	41.83	42.53	41.64	42.29	42.29	1.22%	510,160
Apr 7, 2026	41.74	42.10	41.69	41.78	41.78	0.02%	377,748
Apr 6, 2026	41.46	41.78	41.15	41.77	41.77	1.02%	229,438
Apr 2, 2026	40.52	41.51	40.38	41.35	41.35	1.92%	274,817
Apr 1, 2026	40.63	40.94	40.44	40.57	40.57	-0.59%	308,134
Mar 31, 2026	40.97	41.06	40.23	40.81	40.81	0.05%	225,340
Mar 30, 2026	40.17	40.92	40.04	40.79	40.79	1.54%	206,421
Mar 27, 2026	40.72	40.82	40.17	40.17	40.17	-1.54%	166,564
Mar 26, 2026	40.18	40.94	40.18	40.80	40.80	1.24%	174,356
Mar 25, 2026	40.70	41.00	39.81	40.30	40.30	-0.15%	212,739
Mar 24, 2026	40.14	40.78	39.98	40.36	40.36	0.02%	273,867
Mar 23, 2026	40.93	41.32	40.32	40.35	40.35	0.35%	265,090
Mar 20, 2026	40.64	40.79	39.93	40.21	40.21	-1.06%	984,620
Mar 19, 2026	40.29	40.90	40.23	40.64	40.64	0.54%	281,671
Mar 18, 2026	40.61	40.98	40.36	40.42	40.42	-1.15%	327,181
Mar 17, 2026	41.19	41.50	40.88	40.89	40.89	0.12%	295,878
Mar 16, 2026	40.82	41.29	40.65	40.84	40.84	0.86%	261,187
Mar 13, 2026	40.67	41.41	40.21	40.49	40.49	-0.17%	335,114
Mar 12, 2026	39.91	40.70	39.82	40.56	40.56	0.30%	351,843
Mar 11, 2026	40.99	41.18	40.22	40.44	40.44	-1.61%	286,067
Mar 10, 2026	41.74	41.93	41.04	41.10	41.10	-1.49%	434,202
Mar 9, 2026	41.24	42.01	40.54	41.72	41.72	0.68%	379,761
Mar 6, 2026	40.81	41.82	40.35	41.44	41.44	0.07%	568,029
Mar 5, 2026	41.73	41.97	41.31	41.41	41.41	-2.17%	456,143
Mar 4, 2026	41.99	42.38	41.40	42.33	42.33	1.05%	274,051
Mar 3, 2026	41.58	42.40	41.12	41.89	41.89	-1.30%	270,730
Mar 2, 2026	41.69	42.64	41.64	42.44	42.44	1.43%	310,839
Feb 27, 2026	42.39	42.80	41.72	41.84	41.84	-1.71%	288,947
Feb 26, 2026	42.17	42.79	41.86	42.57	42.57	0.54%	224,517
Feb 25, 2026	41.71	42.35	41.39	42.34	42.13	2.12%	212,276
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