Enact Holdings Inc ACT
NASDAQ · United States · Finance
$43.26-3.18 (-6.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.26 | -6.85% | $46.46 | $46.59 | $42.83 | 886.80K |
| 2026-09-29 | $46.44 | -1.07% | $46.87 | $46.87 | $46.08 | 324.80K |
| 2026-09-28 | $46.94 | -0.06% | $46.97 | $47.06 | $46.33 | 286.20K |
| 2026-09-25 | $46.97 | -0.59% | $47.31 | $47.50 | $46.51 | 258.10K |
| 2026-09-24 | $47.25 | -1.05% | $48.00 | $48.41 | $47.17 | 378.10K |
| 2026-09-23 | $47.75 | +0.29% | $47.46 | $47.86 | $46.97 | 313.80K |
| 2026-09-22 | $47.61 | -0.92% | $48.05 | $48.43 | $47.56 | 307.70K |
| 2026-09-21 | $48.05 | -0.83% | $48.71 | $49.03 | $48.01 | 246.40K |
| 2026-09-18 | $48.45 | -0.06% | $48.16 | $48.64 | $47.89 | 1.10M |
| 2026-09-17 | $48.48 | -0.92% | $49.01 | $49.22 | $48.47 | 305.10K |
| 2026-09-16 | $48.93 | -1.11% | $49.61 | $49.61 | $48.41 | 460.50K |
| 2026-09-15 | $49.48 | -1.18% | $49.88 | $50.05 | $47.85 | 1.19M |
| 2026-09-14 | $50.07 | +1.29% | $49.64 | $50.20 | $49.56 | 353.10K |
| 2026-09-11 | $49.43 | -0.14% | $49.91 | $50.00 | $49.19 | 330.20K |
| 2026-09-10 | $49.50 | -0.10% | $49.76 | $49.80 | $49.00 | 365.60K |
| 2026-09-09 | $49.55 | +0.51% | $49.30 | $49.66 | $48.54 | 308.40K |
| 2026-09-08 | $49.30 | +0.06% | $48.92 | $49.60 | $48.56 | 302.00K |
| 2026-09-04 | $49.27 | -0.48% | $49.15 | $49.76 | $49.04 | 553.80K |
| 2026-09-03 | $49.51 | +1.62% | $49.11 | $49.93 | $48.97 | 621.30K |
| 2026-09-02 | $48.72 | +0.60% | $48.65 | $49.07 | $48.51 | 379.60K |
| 2026-09-01 | $48.43 | +0.48% | $48.48 | $48.87 | $48.29 | 262.30K |
| 2026-08-31 | $48.20 | -1.77% | $49.07 | $49.14 | $48.15 | 246.00K |
| 2026-08-28 | $49.07 | +0.06% | $49.33 | $49.52 | $48.99 | 219.10K |
| 2026-08-27 | $49.04 | -0.35% | $48.83 | $49.35 | $48.47 | 203.70K |
| 2026-08-26 | $49.21 | -0.73% | $49.63 | $49.81 | $49.01 | 245.40K |
| 2026-08-25 | $49.57 | -0.30% | $49.64 | $49.71 | $49.20 | 210.00K |
| 2026-08-24 | $49.72 | +1.08% | $49.30 | $50.18 | $49.27 | 1.00M |
| 2026-08-21 | $49.19 | +0.14% | $49.27 | $49.72 | $49.11 | 235.30K |
| 2026-08-20 | $49.12 | -1.19% | $49.00 | $49.58 | $49.00 | 251.30K |
| 2026-08-19 | $49.71 | -0.66% | $50.30 | $50.47 | $49.69 | 232.00K |
| 2026-08-18 | $50.04 | +0.52% | $50.04 | $50.56 | $50.01 | 219.70K |
| 2026-08-17 | $49.78 | -0.32% | $49.94 | $50.04 | $49.50 | 275.00K |
| 2026-08-14 | $49.94 | +0.32% | $49.79 | $50.26 | $49.79 | 182.20K |
| 2026-08-13 | $49.78 | +0.81% | $49.68 | $49.93 | $49.41 | 263.30K |
| 2026-08-12 | $49.38 | +0.53% | $48.95 | $49.68 | $48.95 | 297.60K |
| 2026-08-11 | $49.12 | +1.28% | $48.52 | $49.48 | $48.46 | 332.20K |
| 2026-08-10 | $48.50 | -0.94% | $48.68 | $49.32 | $48.35 | 440.90K |
| 2026-08-07 | $48.96 | +0.60% | $48.20 | $49.18 | $47.85 | 336.80K |
| 2026-08-06 | $48.67 | +1.76% | $48.06 | $49.09 | $46.29 | 539.30K |
| 2026-08-05 | $47.83 | -0.13% | $48.06 | $48.06 | $47.32 | 309.60K |
| 2026-08-04 | $47.89 | +0.02% | $47.73 | $48.24 | $47.43 | 480.80K |
| 2026-08-03 | $47.88 | +1.18% | $47.84 | $48.58 | $47.75 | 312.00K |
| 2026-07-31 | $47.32 | -0.36% | $47.62 | $48.04 | $47.19 | 409.30K |
| 2026-07-30 | $47.49 | -1.76% | $48.03 | $48.33 | $46.91 | 451.20K |
| 2026-07-29 | $48.34 | +0.77% | $47.90 | $48.79 | $47.64 | 436.50K |
| 2026-07-28 | $47.97 | +1.87% | $47.46 | $48.10 | $47.33 | 351.90K |
| 2026-07-27 | $47.09 | +0.71% | $46.81 | $47.36 | $46.81 | 290.60K |
| 2026-07-24 | $46.76 | +1.72% | $46.30 | $46.98 | $46.27 | 455.90K |
| 2026-07-23 | $45.97 | +0.44% | $45.52 | $46.00 | $45.13 | 369.10K |
| 2026-07-22 | $45.77 | +0.57% | $45.52 | $45.83 | $45.39 | 452.30K |
| 2026-07-21 | $45.51 | -1.90% | $45.91 | $46.26 | $45.46 | 1.15M |
| 2026-07-20 | $46.39 | -0.28% | $46.52 | $46.82 | $46.05 | 438.70K |
| 2026-07-17 | $46.52 | -0.06% | $46.63 | $47.28 | $46.01 | 317.00K |
| 2026-07-16 | $46.55 | +3.67% | $45.06 | $46.64 | $43.72 | 364.00K |
| 2026-07-15 | $44.90 | -1.64% | $45.68 | $45.83 | $44.67 | 329.30K |
| 2026-07-14 | $45.65 | +0.46% | $45.61 | $46.11 | $45.37 | 268.70K |
| 2026-07-13 | $45.44 | +1.54% | $45.02 | $45.68 | $44.87 | 218.90K |
| 2026-07-10 | $44.75 | -0.51% | $44.98 | $45.62 | $44.20 | 259.50K |
| 2026-07-09 | $44.98 | +0.36% | $44.88 | $45.13 | $44.67 | 266.20K |
| 2026-07-08 | $44.82 | -1.49% | $45.24 | $45.47 | $44.71 | 252.90K |
| 2026-07-07 | $45.50 | -0.42% | $46.00 | $46.34 | $45.18 | 219.10K |
| 2026-07-06 | $45.69 | +0.77% | $45.33 | $45.74 | $45.29 | 199.40K |
| 2026-07-02 | $45.34 | -0.11% | $45.56 | $45.78 | $44.73 | 241.50K |
| 2026-07-01 | $45.39 | -0.70% | $45.71 | $45.82 | $44.95 | 359.90K |
| 2026-06-30 | $45.71 | +0.35% | $45.62 | $46.00 | $45.24 | 231.80K |
| 2026-06-29 | $45.55 | +0.69% | $45.02 | $45.56 | $44.56 | 311.20K |
| 2026-06-26 | $45.24 | +1.34% | $44.70 | $45.65 | $44.51 | 706.40K |
| 2026-06-25 | $44.64 | +0.88% | $43.91 | $44.95 | $43.91 | 311.50K |
| 2026-06-24 | $44.25 | +2.15% | $43.32 | $44.47 | $43.03 | 362.70K |
| 2026-06-23 | $43.32 | +1.40% | $43.05 | $43.48 | $42.83 | 229.40K |
| 2026-06-22 | $42.72 | +0.78% | $42.44 | $43.01 | $41.96 | 262.70K |
| 2026-06-18 | $42.39 | -0.59% | $43.08 | $43.10 | $42.10 | 938.30K |
| 2026-06-17 | $42.64 | -1.14% | $42.88 | $43.10 | $42.20 | 302.50K |
| 2026-06-16 | $43.13 | +1.87% | $42.61 | $43.14 | $42.49 | 226.80K |
| 2026-06-15 | $42.34 | -0.17% | $42.36 | $42.75 | $42.22 | 250.60K |
| 2026-06-12 | $42.41 | +0.90% | $42.05 | $42.84 | $42.05 | 220.70K |
| 2026-06-11 | $42.03 | -1.27% | $42.59 | $42.67 | $41.90 | 303.70K |
| 2026-06-10 | $42.57 | +1.72% | $42.07 | $42.89 | $41.90 | 251.70K |
| 2026-06-09 | $41.85 | +1.43% | $41.38 | $41.99 | $41.38 | 337.20K |
| 2026-06-08 | $41.26 | -1.27% | $41.64 | $42.08 | $41.26 | 239.60K |
| 2026-06-05 | $41.79 | +2.05% | $41.07 | $42.26 | $41.07 | 238.50K |
| 2026-06-04 | $40.95 | +0.94% | $40.98 | $41.66 | $40.75 | 390.00K |
| 2026-06-03 | $40.57 | -1.41% | $41.07 | $41.24 | $40.38 | 310.10K |
| 2026-06-02 | $41.15 | +0.15% | $40.85 | $41.63 | $40.85 | 260.30K |
| 2026-06-01 | $41.09 | -1.68% | $41.44 | $41.84 | $41.04 | 559.10K |
| 2026-05-29 | $41.79 | -0.76% | $41.87 | $42.40 | $41.68 | 345.20K |
| 2026-05-28 | $42.11 | -1.22% | $42.15 | $42.55 | $41.95 | 292.80K |
| 2026-05-27 | $42.63 | -0.68% | $42.94 | $43.34 | $42.40 | 282.60K |
| 2026-05-26 | $42.92 | +0.44% | $42.85 | $43.28 | $42.76 | 201.60K |
| 2026-05-22 | $42.73 | -1.54% | $43.46 | $43.97 | $42.71 | 280.60K |