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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.23	37.28	37.28	37.42	37.12	192,711
August 15, 2025	38.38	37.44	37.23	38.52	37.09	270,629
August 14, 2025	38.04	38.25	38.04	38.55	37.91	270,915
August 13, 2025	37.86	38.17	37.96	38.24	37.46	280,100
August 12, 2025	37.39	37.72	37.51	37.84	37.35	241,400
August 11, 2025	37.13	37.24	37.03	37.46	37.06	303,107
August 08, 2025	36.11	37.12	37.12	37.3	36.06	275,107
August 07, 2025	36.13	35.91	35.91	36.25	35.8	197,000
August 06, 2025	35.94	36.2	36.2	36.42	35.94	257,100
August 05, 2025	35.38	35.9	35.9	35.96	35.38	313,046
August 04, 2025	35.2	35.36	35.36	35.41	35.03	254,405
August 01, 2025	35.06	35.14	35.14	35.54	34.83	378,482
July 31, 2025	34.2	34.76	34.76	35.08	33.94	464,600
July 30, 2025	35.19	34.42	34.42	35.31	34.3	346,400
July 29, 2025	35.38	35.26	35.26	35.59	35.22	348,400
July 28, 2025	35.12	35.11	35.11	35.22	34.83	324,900
July 25, 2025	35.03	35.23	35.23	35.25	34.86	241,500
July 24, 2025	35.58	35.03	35.03	35.66	34.99	218,500
July 23, 2025	35.48	35.48	35.48	35.55	35.15	217,900
July 22, 2025	35.12	35.36	35.36	35.39	35.02	255,300
July 21, 2025	34.97	34.97	34.97	35.2	34.66	280,121
July 18, 2025	35.37	34.85	34.85	35.41	34.71	269,316
July 17, 2025	34.75	35.09	35.09	35.15	34.74	269,536
July 16, 2025	34.58	34.75	34.75	34.84	34.25	312,200
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

Enact Holdings, Inc. (ACT) NASDAQ