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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	32.92	32.9	32.9	33.43	32.83	129,095
March 12, 2025	33.16	32.93	32.93	33.28	32.51	242,838
March 11, 2025	33.61	33.1	33.1	33.8	33.03	220,100
March 10, 2025	33.77	33.59	33.59	34.29	33.35	340,777
March 07, 2025	33.69	34.09	34.09	34.26	33.64	196,937
March 06, 2025	33.61	33.8	33.8	33.84	33.32	248,200
March 05, 2025	33.74	33.86	33.86	34.04	33.6	175,400
March 04, 2025	34.39	33.83	33.83	34.45	33.71	307,601
March 03, 2025	34.26	34.62	34.62	34.75	34.26	198,504
February 28, 2025	34.1	34.38	34.38	34.4	33.83	340,400
February 27, 2025	33.58	33.96	33.96	34.02	33.26	341,711
February 26, 2025	33.71	33.69	33.69	33.88	33.43	214,595
February 25, 2025	33.44	33.83	33.83	33.97	32.75	330,977
February 24, 2025	33.02	33.23	33.23	33.41	32.8	276,200
February 21, 2025	33.23	32.92	32.92	33.28	32.83	194,025
February 20, 2025	33.2	33.18	32.99	33.49	32.99	254,135
February 19, 2025	33.34	33.33	33.33	33.59	33.2	300,492
February 18, 2025	33.55	33.57	33.57	33.7	33.31	165,800
February 14, 2025	33.5	33.6	33.6	33.76	32.99	162,374
February 13, 2025	33.09	33.5	33.5	33.52	33.02	265,733
February 12, 2025	33.49	33.06	33.06	33.49	32.87	301,800
February 11, 2025	33.74	33.79	33.79	33.86	33.58	172,729
February 10, 2025	34.06	33.95	33.95	34.06	33.72	255,400
February 07, 2025	34.14	33.91	33.91	34.21	33.66	210,600
February 06, 2025	34.31	34.14	34.14	34.31	33.94	299,129
February 05, 2025	33.5	34.1	34.1	34.17	33.27	401,832
February 04, 2025	33.45	33.61	33.61	33.86	33.33	378,514
February 03, 2025	33.22	33.4	33.4	33.8	32.99	308,111
January 31, 2025	33.88	33.78	33.78	34.01	33.52	323,100
January 30, 2025	34.23	33.96	33.96	34.28	33.82	178,421
January 29, 2025	33.94	33.92	33.92	34.32	33.73	209,823
January 28, 2025	33.98	34	34	34.41	33.78	237,633
January 27, 2025	33.29	34	34	34.11	33.29	248,700
January 24, 2025	33.3	33.2	33.2	33.47	33.12	218,300
January 23, 2025	33.05	33.25	33.25	33.48	33.04	238,030
January 22, 2025	32.9	33.1	33.1	33.33	32.77	267,923
January 21, 2025	32.6	33.04	33.04	33.17	32.6	437,600
January 17, 2025	32.75	32.53	32.53	32.76	32.3	594,400
January 16, 2025	32.07	32.52	32.52	32.58	32.01	565,011
January 15, 2025	32.29	32.2	32.2	32.38	31.97	657,246
January 14, 2025	31.56	31.74	31.74	31.99	31.56	405,800
January 13, 2025	30.94	31.52	31.52	31.58	30.94	158,800
January 10, 2025	31.47	31.15	31.15	31.47	30.79	281,347
January 08, 2025	31.82	31.86	31.86	31.9	31.6	192,900
January 07, 2025	31.76	31.94	31.94	31.99	31.67	173,146
January 06, 2025	32.34	31.72	31.72	32.41	31.64	369,740
January 03, 2025	32.26	32.49	32.49	32.54	32.19	426,311
January 02, 2025	32.52	32.32	32.32	32.71	32.14	267,823
December 31, 2024	32.43	32.38	32.38	32.64	32.33	235,100
December 30, 2024	32.26	32.39	32.39	32.57	32.05	183,400
December 27, 2024	32.68	32.36	32.36	32.9	32.35	135,400
December 26, 2024	32.62	32.91	32.91	32.96	32.48	128,400
December 24, 2024	32.48	32.77	32.77	32.87	32.47	90,009
December 23, 2024	32.43	32.52	32.52	32.77	32.37	128,899
December 20, 2024	32.27	32.72	32.72	33.03	32.27	404,666
December 19, 2024	32.77	32.6	32.6	33.09	32.57	285,800
December 18, 2024	33.93	32.6	32.6	34.1	32.51	340,500
December 17, 2024	34.05	33.92	33.92	34.37	33.77	212,435
December 16, 2024	34.36	34.28	34.28	34.63	34.26	162,203
December 13, 2024	34.4	34.34	34.34	34.82	34.04	163,800

Enact Holdings, Inc. (ACT) NASDAQ