Enact Holdings, Inc. - Common Stock (ACT)

Last Price41.89

Change-0.55 (-1.30%)

NASDAQ · Last Trade: Mar 3rd, 11:31 PM EST

Historical Prices For Enact Holdings, Inc. - Common Stock (ACT)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	41.58	42.40	41.12	41.89	270,785	41.89
3/02/2026	41.69	42.64	41.64	42.44	311,181	42.44
2/27/2026	42.39	42.80	41.72	41.84	288,947	41.84
2/26/2026	42.17	42.79	41.86	42.57	224,118	42.57
2/25/2026	41.71	42.35	41.39	42.34	212,277	42.13
2/24/2026	41.20	41.62	41.05	41.46	181,887	41.25
2/23/2026	41.50	41.70	40.59	41.15	299,090	40.95
2/20/2026	41.67	41.80	41.21	41.43	373,167	41.22
2/19/2026	42.26	42.67	41.27	41.58	282,727	41.37
2/18/2026	43.09	43.26	42.08	42.33	262,268	42.12
2/17/2026	43.48	43.99	42.86	43.09	349,823	42.88
2/13/2026	43.73	43.73	42.70	43.29	350,108	43.08
2/12/2026	43.80	44.15	43.32	43.72	336,078	43.50
2/11/2026	42.69	43.70	42.69	43.54	273,488	43.32
2/10/2026	42.57	42.94	42.01	42.52	286,599	42.31
2/09/2026	43.45	43.74	42.38	42.39	293,870	42.18
2/06/2026	44.50	44.75	43.16	43.17	402,631	42.96
2/05/2026	44.38	44.80	43.89	44.19	613,657	43.97
2/04/2026	42.22	44.77	41.56	44.07	954,243	43.85
2/03/2026	40.14	40.63	38.94	40.33	373,930	40.13
2/02/2026	39.97	40.56	39.71	40.45	289,514	40.25
1/30/2026	39.89	40.22	39.56	39.77	413,842	39.57
1/29/2026	39.46	40.18	39.42	40.14	211,509	39.94
1/28/2026	39.19	40.04	39.07	39.31	313,380	39.12
1/27/2026	39.39	39.47	39.10	39.28	232,097	39.09
1/26/2026	38.72	39.75	38.72	39.49	296,950	39.29
1/23/2026	39.37	39.68	38.46	38.72	159,101	38.53
1/22/2026	39.15	39.65	39.02	39.60	205,865	39.40
1/21/2026	38.44	39.06	38.24	39.02	276,414	38.83
1/20/2026	38.67	39.31	38.41	38.44	316,897	38.25
1/16/2026	38.79	39.20	38.79	38.98	375,385	38.79
1/15/2026	38.24	38.94	38.24	38.66	244,842	38.47
1/14/2026	37.90	38.34	37.49	38.30	357,513	38.11
1/13/2026	39.95	39.95	37.73	37.86	411,210	37.67
1/12/2026	40.28	40.37	39.44	39.65	246,191	39.45
1/09/2026	40.81	41.35	40.53	40.54	371,693	40.34
1/08/2026	39.78	40.77	39.78	40.68	224,563	40.48
1/07/2026	40.18	40.20	39.58	39.81	204,496	39.61
1/06/2026	40.24	40.69	39.53	40.09	310,681	39.89
1/05/2026	39.37	40.48	39.37	40.31	348,602	40.11
1/02/2026	39.74	39.79	39.16	39.62	191,184	39.42
12/31/2025	40.10	40.29	39.61	39.64	134,900	39.44
12/30/2025	39.91	40.16	39.88	40.04	112,876	39.84
12/29/2025	40.21	40.22	39.80	40.10	170,047	39.90
12/26/2025	40.29	40.38	39.88	40.09	124,144	39.89
12/24/2025	40.36	40.50	40.24	40.26	93,859	40.06
12/23/2025	40.28	40.61	40.26	40.44	140,317	40.24
12/22/2025	40.28	40.52	40.14	40.35	174,373	40.15
12/19/2025	40.43	40.61	39.94	40.40	908,158	40.20
12/18/2025	40.38	40.88	40.29	40.62	280,802	40.42
12/17/2025	39.82	40.51	39.55	40.42	237,606	40.22
12/16/2025	40.23	40.39	39.73	39.87	280,191	39.67
12/15/2025	39.86	40.38	39.56	40.27	283,432	40.07
12/12/2025	39.48	39.76	39.25	39.74	222,433	39.54
12/11/2025	39.18	39.44	38.92	39.33	248,901	39.13
12/10/2025	37.85	39.09	37.81	39.05	546,404	38.86
12/09/2025	37.90	38.20	37.44	37.73	197,672	37.54
12/08/2025	37.87	37.98	37.03	37.87	275,647	37.68
12/05/2025	37.88	38.13	37.68	37.99	199,002	37.80
12/04/2025	38.46	38.64	37.79	37.92	327,968	37.73