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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.23	38.69	38.69	38.73	38.12	301,000
September 09, 2025	38.71	38.43	38.43	38.96	38.17	1.08M
September 08, 2025	38.51	38.81	38.81	38.87	38.3	318,928
September 05, 2025	38.33	38.57	38.57	38.58	38	288,890
September 04, 2025	37.93	38.4	38.4	38.43	37.52	247,200
September 03, 2025	37.21	37.76	37.76	37.97	37.19	420,548
September 02, 2025	37.51	37.47	37.47	37.65	36.93	322,200
August 29, 2025	37.44	37.65	37.65	37.87	37.44	357,548
August 28, 2025	38.09	37.58	37.58	38.09	37.4	270,000
August 27, 2025	37.94	38.13	38.13	38.3	37.94	228,000
August 26, 2025	38.27	38.13	38.13	38.27	37.8	269,800
August 25, 2025	38.67	38.04	38.04	38.7	38.03	249,200
August 22, 2025	37.78	38.74	38.74	38.87	37.78	274,218
August 21, 2025	37.83	37.7	37.7	37.96	37.52	230,700
August 20, 2025	37.85	37.88	37.88	38.07	37.7	195,900
August 19, 2025	37.4	37.74	37.74	37.94	37.38	206,100
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

Enact Holdings, Inc. (ACT) NASDAQ