Enact Holdings, Inc. - Common Stock (NQ:ACT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	43.71	44.25	43.63	43.84	245,759	-0.07(-0.16%)
Apr 23, 2026	43.59	44.02	43.10	43.91	177,361	+0.56(+1.29%)
Apr 22, 2026	43.06	43.43	42.93	43.35	165,751	+0.12(+0.28%)
Apr 21, 2026	43.30	43.58	43.08	43.23	239,487	+0.10(+0.23%)
Apr 20, 2026	43.16	43.55	42.66	43.13	214,436	+0.24(+0.56%)
Apr 17, 2026	41.97	43.37	41.83	42.89	289,932	+1.06(+2.53%)
Apr 16, 2026	41.78	42.46	41.57	41.83	260,175	-0.13(-0.31%)
Apr 15, 2026	41.95	42.15	41.56	41.96	211,098	-0.04(-0.10%)
Apr 14, 2026	41.99	42.24	41.89	42.00	182,368	-0.17(-0.40%)
Apr 13, 2026	41.81	42.18	41.55	42.17	248,421	+0.24(+0.57%)
Apr 10, 2026	42.78	43.08	41.76	41.93	355,858	-0.79(-1.85%)
Apr 09, 2026	42.17	43.02	42.17	42.72	298,141	+0.43(+1.02%)
Apr 08, 2026	41.83	42.53	41.64	42.29	510,403	+0.51(+1.22%)
Apr 07, 2026	41.74	42.10	41.69	41.78	379,094	+0.01(+0.02%)
Apr 06, 2026	41.46	41.78	41.15	41.77	229,439	+0.42(+1.02%)
Apr 02, 2026	40.52	41.51	40.38	41.35	275,518	+0.78(+1.92%)
Apr 01, 2026	40.63	40.94	40.44	40.57	308,234	-0.24(-0.59%)
Mar 31, 2026	40.97	41.06	40.23	40.81	225,840	+0.02(+0.05%)
Mar 30, 2026	40.17	40.92	40.04	40.79	207,145	+0.62(+1.54%)
Mar 27, 2026	40.72	40.82	40.17	40.17	168,684	-0.63(-1.54%)
Mar 26, 2026	40.18	40.94	40.18	40.80	174,656	+0.50(+1.24%)
Mar 25, 2026	40.70	41.00	39.80	40.30	212,747	-0.06(-0.15%)
Mar 24, 2026	40.14	40.78	39.98	40.36	273,869	+0.01(+0.02%)
Mar 23, 2026	40.93	41.32	40.32	40.35	265,233	+0.14(+0.35%)
Mar 20, 2026	40.64	40.78	39.93	40.21	997,497	-0.43(-1.06%)
Mar 19, 2026	40.29	40.90	40.23	40.64	284,984	+0.22(+0.54%)
Mar 18, 2026	40.61	40.98	40.36	40.42	327,182	-0.47(-1.15%)
Mar 17, 2026	41.19	41.50	40.88	40.89	295,878	+0.05(+0.12%)
Mar 16, 2026	40.82	41.28	40.65	40.84	261,188	+0.35(+0.86%)
Mar 13, 2026	40.67	41.41	40.21	40.49	335,116	-0.07(-0.17%)
Mar 12, 2026	39.91	40.70	39.82	40.56	357,922	+0.12(+0.30%)
Mar 11, 2026	40.99	41.18	40.22	40.44	286,068	-0.66(-1.61%)
Mar 10, 2026	41.74	41.92	41.04	41.10	567,792	-0.62(-1.49%)
Mar 09, 2026	41.24	42.01	40.54	41.72	379,761	+0.28(+0.68%)
Mar 06, 2026	40.81	41.81	40.35	41.44	568,029	+0.03(+0.07%)
Mar 05, 2026	41.73	41.97	41.31	41.41	456,144	-0.92(-2.17%)
Mar 04, 2026	41.99	42.38	41.40	42.33	274,052	+0.44(+1.05%)
Mar 03, 2026	41.58	42.40	41.12	41.89	270,785	-0.55(-1.30%)
Mar 02, 2026	41.69	42.64	41.64	42.44	311,181	+0.60(+1.43%)
Feb 27, 2026	42.39	42.80	41.72	41.84	288,947	-0.73(-1.71%)
Feb 26, 2026	42.17	42.79	41.86	42.57	224,118	+0.44(+1.04%)
Feb 25, 2026	41.50	42.14	41.18	42.13	213,335	+0.88(+2.12%)
Feb 24, 2026	41.00	41.41	40.85	41.25	182,793	+0.31(+0.75%)
Feb 23, 2026	41.29	41.49	40.39	40.95	300,580	-0.28(-0.68%)
Feb 20, 2026	41.46	41.59	41.01	41.22	375,027	-0.15(-0.36%)
Feb 19, 2026	42.05	42.46	41.07	41.37	284,136	-0.75(-1.77%)
Feb 18, 2026	42.88	43.05	41.87	42.12	263,575	-0.76(-1.76%)
Feb 17, 2026	43.26	43.77	42.65	42.88	351,566	-0.20(-0.46%)
Feb 13, 2026	43.51	43.51	42.49	43.08	351,853	-0.43(-0.98%)
Feb 12, 2026	43.58	43.93	43.11	43.50	337,753	+0.18(+0.41%)
Feb 11, 2026	42.48	43.49	42.48	43.32	274,851	+1.02(+2.40%)
Feb 10, 2026	42.36	42.73	41.80	42.31	288,027	+0.13(+0.31%)
Feb 09, 2026	43.23	43.53	42.17	42.18	295,334	-0.78(-1.81%)
Feb 06, 2026	44.28	44.53	42.95	42.96	404,637	-1.01(-2.31%)
Feb 05, 2026	44.16	44.58	43.67	43.97	616,715	+0.12(+0.27%)
Feb 04, 2026	42.01	44.55	41.35	43.85	958,999	+3.72(+9.27%)
Feb 03, 2026	39.94	40.43	38.74	40.13	375,793	-0.12(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.