Enact Holdings, Inc. - ACT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.95	37.86	37.86	39.95	37.73	393,355
January 12, 2026	40.28	39.65	39.65	40.37	39.44	246,200
January 09, 2026	40.81	40.54	40.54	41.35	40.53	371,700
January 08, 2026	39.78	40.68	40.68	40.77	39.78	224,600
January 07, 2026	40.18	39.81	39.81	40.21	39.58	204,500
January 06, 2026	40.24	40.09	40.09	40.69	39.53	310,700
January 05, 2026	39.37	40.31	40.31	40.48	39.37	348,602
January 02, 2026	39.74	39.62	39.62	39.79	39.16	191,200
December 31, 2025	40.1	39.64	39.64	40.29	39.61	131,785
December 30, 2025	39.91	40.04	40.04	40.16	39.89	112,900
December 29, 2025	40.21	40.1	40.1	40.22	39.8	170,047
December 26, 2025	40.29	40.09	40.09	40.38	39.88	124,144
December 24, 2025	40.36	40.26	40.26	40.5	40.24	93,900
December 23, 2025	40.28	40.44	40.44	40.61	40.26	140,319
December 22, 2025	40.28	40.35	40.35	40.52	40.14	174,400
December 19, 2025	40.43	40.4	40.4	40.61	39.94	908,200
December 18, 2025	40.38	40.62	40.62	40.89	40.29	294,463
December 17, 2025	39.82	40.42	40.42	40.51	39.55	237,621
December 16, 2025	40.23	39.87	39.87	40.39	39.74	280,200
December 15, 2025	39.86	40.27	40.27	40.39	39.56	283,432
December 12, 2025	39.48	39.74	39.74	39.76	39.25	222,433
December 11, 2025	39.18	39.33	39.33	39.44	38.92	248,901
December 10, 2025	37.85	39.05	39.05	39.09	37.81	546,404
December 09, 2025	37.9	37.73	37.73	38.2	37.44	197,700
December 08, 2025	37.87	37.87	37.87	37.98	37.03	275,647
December 05, 2025	37.88	37.99	37.99	38.13	37.68	199,002
December 04, 2025	38.65	37.92	37.92	38.71	37.79	315,535
December 03, 2025	38.97	38.61	38.61	39.23	38.58	207,646
December 02, 2025	38.86	38.86	38.86	39.21	38.66	248,048
December 01, 2025	38.52	38.93	38.93	38.94	38.52	279,206
November 28, 2025	38.82	38.71	38.71	38.91	38.42	226,918
November 26, 2025	38.91	38.9	38.9	39.28	38.8	439,100
November 25, 2025	38.49	39.09	39.09	39.23	38.49	229,099
November 24, 2025	38.32	38.29	38.29	38.49	38.16	276,519
November 21, 2025	37.81	38.49	38.49	38.71	37.81	262,605
November 20, 2025	37.69	38.15	38.15	38.34	37.69	247,852
November 19, 2025	37.26	37.6	37.6	37.75	37.2	200,090
November 18, 2025	36.9	37.32	37.32	37.48	36.77	211,131
November 17, 2025	37.78	36.9	36.9	37.92	36.82	229,900
November 14, 2025	37.7	37.7	37.7	37.78	37.21	206,700
November 13, 2025	37.55	37.6	37.6	38.05	37.52	220,200
November 12, 2025	37.44	37.64	37.64	37.91	37.28	209,738
November 11, 2025	37.49	37.62	37.62	37.86	37.44	319,000
November 10, 2025	36.92	37.4	37.4	37.71	36.65	313,426
November 07, 2025	36.72	37	37	37.18	35.85	317,831
November 06, 2025	37.02	36.74	36.74	37.47	35.96	460,700
November 05, 2025	36.42	35.93	35.93	36.55	35.91	378,900
November 04, 2025	35.82	36.48	36.48	36.55	35.49	242,809
November 03, 2025	35.58	35.9	35.9	36.05	35.44	231,900
October 31, 2025	35.33	35.72	35.72	35.76	35.24	211,495
October 30, 2025	34.93	35.5	35.5	35.71	34.8	280,200
October 29, 2025	35.21	34.93	34.93	35.5	34.64	279,800
October 28, 2025	35.58	35.4	35.4	35.75	35.17	213,100
October 27, 2025	36.7	35.77	35.77	36.7	35.69	302,542
October 24, 2025	36.48	36.67	36.67	36.94	36.38	296,230
October 23, 2025	36.41	36.36	36.36	36.48	36.16	167,588
October 22, 2025	36.13	36.41	36.41	36.57	35.93	342,015
October 21, 2025	35.82	36.04	36.04	36.26	35.55	163,503
October 20, 2025	35.62	35.75	35.75	35.8	35.29	188,600
October 17, 2025	35.28	35.53	35.53	35.6	35.12	309,700

Enact Holdings, Inc. (ACT) NASDAQ