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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	35.1	34.39	34.39	35.39	34.35	281,300
July 14, 2025	34.74	35.21	35.21	35.21	34.65	399,300
July 11, 2025	35.57	34.78	34.78	35.57	34.67	367,300
July 10, 2025	36.16	35.49	35.49	36.34	35.35	410,925
July 09, 2025	37.31	36.28	36.28	37.45	35.98	461,805
July 08, 2025	37.36	37.19	37.19	37.72	37.01	444,700
July 07, 2025	37.71	37.36	37.38	37.78	37.05	439,798
July 03, 2025	37.8	37.8	37.8	37.97	37.51	200,710
July 02, 2025	37.67	37.54	37.54	37.78	36.98	413,000
July 01, 2025	37	37.67	37.67	37.95	36.97	568,400
June 30, 2025	36.85	37.15	37.15	37.22	36.62	401,335
June 27, 2025	36.85	36.78	36.78	37.18	36.62	712,236
June 26, 2025	36.95	36.85	36.85	37.08	36.69	340,100
June 25, 2025	37.38	36.75	36.75	37.38	36.73	410,000
June 24, 2025	37.4	37.44	37.44	37.86	37.31	443,100
June 23, 2025	36.24	37.33	37.33	37.35	36.24	546,344
June 20, 2025	36.05	36.28	36.28	36.36	35.91	1.82M
June 18, 2025	35.02	35.87	35.87	36.09	35.02	719,800
June 17, 2025	35.69	35.04	35.04	35.76	34.77	413,318
June 16, 2025	35.74	35.87	35.87	36.4	35.74	485,018
June 13, 2025	35.57	35.64	35.64	35.98	35.33	444,211
June 12, 2025	34.61	35.57	35.57	35.62	34.39	358,216
June 11, 2025	34.56	34.84	34.84	35.07	34.53	409,000
June 10, 2025	34.25	34.55	34.55	34.76	34.17	281,124
June 09, 2025	34.53	34.25	34.25	34.62	33.95	478,411
June 06, 2025	34.64	34.62	34.62	34.69	34.25	431,329
June 05, 2025	34.64	34.38	34.38	34.74	34.29	335,700
June 04, 2025	34.83	34.64	34.64	34.98	34.58	354,034
June 03, 2025	34.81	34.9	34.9	35.05	34.46	481,100
June 02, 2025	35.23	34.99	34.99	35.85	34.74	434,620
May 30, 2025	35.59	35.4	35.4	35.68	35.37	783,500
May 29, 2025	35.44	35.65	35.65	35.73	35.36	283,615
May 28, 2025	35.61	35.47	35.47	35.73	35.4	254,900
May 27, 2025	35.42	35.72	35.72	36.96	35.11	305,138
May 23, 2025	35.02	35.17	35.17	35.39	34.95	288,748
May 22, 2025	35.52	35.33	35.33	35.64	35.05	377,300
May 21, 2025	36.5	35.69	35.69	36.7	35.59	704,596
May 20, 2025	36.38	36.78	36.78	37.07	36.32	310,346
May 19, 2025	36.25	36.54	36.54	36.6	36.2	289,136
May 16, 2025	36	36.67	36.46	36.68	35.15	720,179
May 15, 2025	35.41	36.24	36.24	36.27	35.29	471,630
May 14, 2025	35.99	35.48	35.48	35.99	35.33	434,833
May 13, 2025	36.43	36.12	36.12	36.62	36.04	386,242
May 12, 2025	36.63	36.24	36.24	36.97	36.08	490,200
May 09, 2025	36.45	36.13	36.13	36.72	35.88	393,100
May 08, 2025	36.75	36.45	36.46	36.95	36.41	491,277
May 07, 2025	36.42	36.54	36.54	36.69	36.27	643,839
May 06, 2025	36.37	36.24	36.24	36.57	36.07	383,000
May 05, 2025	36.61	36.56	36.56	37.44	35.31	461,344
May 02, 2025	36.49	37.32	37.32	37.56	36.48	436,458
May 01, 2025	36.74	36.57	36.57	37.16	35.28	711,709
April 30, 2025	35.36	35.79	35.79	35.95	35.01	465,957
April 29, 2025	35.14	35.5	35.5	35.54	34.82	353,921
April 28, 2025	34.87	35.16	35.16	35.24	34.85	486,800
April 25, 2025	35.32	34.86	34.86	35.32	34.7	370,050
April 24, 2025	35.14	35.6	35.6	35.63	34.98	194,469
April 23, 2025	35.88	35.23	35.23	35.96	35.09	476,028
April 22, 2025	34.99	35.34	35.34	35.44	34.81	428,829
April 21, 2025	35.1	34.55	34.55	35.18	34.2	637,200
April 17, 2025	34.1	35.19	35.19	35.34	34.1	841,500

Enact Holdings, Inc. (ACT) NASDAQ