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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.67	41.43	41.43	41.8	41.21	373,200
February 19, 2026	42.26	41.58	41.58	42.67	41.27	282,727
February 18, 2026	43.09	42.33	42.33	43.26	42.08	262,300
February 17, 2026	43.48	43.09	43.09	43.99	42.86	349,823
February 13, 2026	43.73	43.29	43.29	43.73	42.7	350,108
February 12, 2026	43.8	43.72	43.72	44.15	43.32	336,100
February 11, 2026	42.69	43.54	43.54	43.71	42.69	273,500
February 10, 2026	42.57	42.52	42.52	42.94	42.01	286,600
February 09, 2026	43.45	42.39	42.39	43.75	42.38	293,900
February 06, 2026	44.5	43.17	43.17	44.75	43.16	402,631
February 05, 2026	44.38	44.19	44.19	44.8	43.89	613,700
February 04, 2026	42.22	44.07	44.07	44.77	41.56	954,243
February 03, 2026	40.14	40.33	40.33	40.63	38.94	373,964
February 02, 2026	39.97	40.45	40.45	40.57	39.71	289,514
January 30, 2026	39.89	39.77	39.77	40.22	39.56	413,842
January 29, 2026	39.46	40.14	40.14	40.18	39.42	211,509
January 28, 2026	39.19	39.31	39.31	40.04	39.07	313,369
January 27, 2026	39.39	39.28	39.28	39.47	39.1	232,100
January 26, 2026	38.72	39.49	39.49	39.75	38.72	297,000
January 23, 2026	39.37	38.72	38.72	39.68	38.46	159,101
January 22, 2026	39.15	39.6	39.6	39.65	39.02	205,835
January 21, 2026	38.44	39.03	39.03	39.06	38.24	276,414
January 20, 2026	38.67	38.44	38.44	39.31	38.41	316,900
January 16, 2026	38.79	38.98	38.98	39.2	38.79	375,400
January 15, 2026	38.24	38.66	38.66	38.94	38.24	244,842
January 14, 2026	37.9	38.3	38.3	38.34	37.49	357,513
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

Enact Holdings, Inc. (ACT) NASDAQ