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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	35.6	35.03	35.03	35.62	34.87	371,800
October 15, 2025	36.33	35.75	35.75	36.43	35.63	353,013
October 14, 2025	35.61	36.34	36.34	36.39	35.41	238,201
October 13, 2025	35.42	35.72	35.72	35.82	35.23	235,200
October 10, 2025	35.69	35.39	35.39	35.88	35.33	339,448
October 09, 2025	35.91	35.57	35.57	36.07	35.44	406,100
October 08, 2025	36.04	36.05	36.05	36.74	35.76	336,101
October 07, 2025	36.02	35.91	35.91	36.21	35.8	407,439
October 06, 2025	36.78	36.03	36.03	37.01	35.82	390,300
October 03, 2025	36.95	36.78	36.78	37.41	36.43	335,400
October 02, 2025	37.58	36.98	36.98	37.58	36.71	392,700
October 01, 2025	38.17	37.86	37.86	38.38	37.65	362,305
September 30, 2025	38.52	38.34	38.34	38.88	38.14	337,334
September 29, 2025	39.07	38.74	38.74	39.25	38.47	469,600
September 26, 2025	38.85	39.1	39.1	39.26	38.79	396,549
September 25, 2025	38.74	38.69	38.69	38.86	38.49	323,848
September 24, 2025	38.3	38.7	38.7	38.92	38.3	674,900
September 23, 2025	38.39	38.53	38.53	39.16	38.39	783,425
September 22, 2025	38.29	38.45	38.45	38.6	38.11	385,800
September 19, 2025	38.45	38.44	38.44	38.75	38.23	1.91M
September 18, 2025	37.74	38.34	38.34	38.48	37.74	350,400
September 17, 2025	37.79	37.74	37.74	38.35	37.55	418,500
September 16, 2025	38.15	37.73	37.73	38.6	37.58	312,405
September 15, 2025	38.93	38.22	38.22	39.28	38.14	365,839
September 12, 2025	39.17	38.91	38.91	39.18	38.88	234,207
September 11, 2025	38.76	39.23	39.23	39.47	38.2	248,412

Enact Holdings, Inc. (ACT) NASDAQ