Enact Holdings Inc (NQ: ACT )

23.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 23.91 24.14 23.41 23.84 367,567 -0.16(-0.67%)
May 23, 2022 23.79 24.25 23.79 24.00 160,906 +0.51(+2.17%)
May 20, 2022 23.54 23.70 22.90 23.49 181,919 +0.18(+0.77%)
May 19, 2022 23.15 23.78 23.11 23.31 216,205 +0.01(+0.04%)
May 18, 2022 23.79 23.94 23.22 23.30 192,338 -0.70(-2.92%)
May 17, 2022 23.51 24.45 23.34 24.00 252,417 +1.02(+4.44%)
May 16, 2022 23.51 23.57 22.85 22.98 223,069 -0.47(-2.00%)
May 13, 2022 22.22 23.68 21.98 23.45 480,604 +1.42(+6.45%)
May 12, 2022 22.48 22.48 21.48 22.03 141,725 -0.47(-2.09%)
May 11, 2022 22.42 22.96 21.99 22.50 296,704 +0.28(+1.26%)
May 10, 2022 22.74 23.02 21.62 22.22 209,025 -0.43(-1.90%)
May 09, 2022 23.12 23.32 22.52 22.65 131,150 -0.67(-2.87%)
May 06, 2022 23.78 23.86 23.02 23.32 241,606 -0.61(-2.55%)
May 05, 2022 24.19 24.24 23.48 23.93 190,686 -0.46(-1.89%)
May 04, 2022 24.06 24.67 22.94 24.39 485,621 +1.45(+6.32%)
May 03, 2022 23.30 23.74 22.93 22.94 290,164 -0.11(-0.48%)
May 02, 2022 23.54 23.58 22.65 23.05 176,564 -0.53(-2.25%)
Apr 29, 2022 23.57 24.16 23.30 23.58 224,636 -0.08(-0.34%)
Apr 28, 2022 23.42 24.41 23.40 23.66 248,770 +0.27(+1.15%)
Apr 27, 2022 23.20 24.02 23.17 23.39 161,739 +0.17(+0.73%)
Apr 26, 2022 23.04 23.52 23.02 23.22 77,090 -0.12(-0.51%)
Apr 25, 2022 22.97 23.38 22.53 23.34 74,208 +0.10(+0.43%)
Apr 22, 2022 23.57 23.99 23.05 23.24 75,288 -0.46(-1.94%)
Apr 21, 2022 24.79 25.10 23.59 23.70 150,578 -1.00(-4.05%)
Apr 20, 2022 23.81 24.79 23.81 24.70 220,832 +0.90(+3.78%)
Apr 19, 2022 23.24 23.83 23.24 23.80 129,289 +0.61(+2.63%)
Apr 18, 2022 21.95 23.19 21.02 23.19 92,181 +1.09(+4.93%)
Apr 14, 2022 21.63 22.18 21.63 22.10 69,692 +0.36(+1.66%)
Apr 13, 2022 21.31 21.92 21.31 21.74 73,389 +0.37(+1.73%)
Apr 12, 2022 21.33 22.10 21.10 21.37 89,211 +0.16(+0.75%)
Apr 11, 2022 21.04 21.66 20.77 21.21 73,474 +0.07(+0.33%)
Apr 08, 2022 21.17 21.69 20.65 21.14 87,278 +0.11(+0.52%)
Apr 07, 2022 21.25 21.98 20.76 21.03 93,038 -0.28(-1.31%)
Apr 06, 2022 21.81 22.21 21.25 21.31 111,970 -0.54(-2.47%)
Apr 05, 2022 21.98 22.11 21.65 21.85 72,777 -0.12(-0.55%)
Apr 04, 2022 22.34 23.03 21.83 21.97 49,927 -0.32(-1.44%)
Apr 01, 2022 22.42 22.68 22.05 22.29 60,004 +0.04(+0.18%)
Mar 31, 2022 22.30 23.14 22.15 22.25 106,130 -0.23(-1.02%)
Mar 30, 2022 23.05 23.19 22.18 22.48 62,626 -0.63(-2.73%)
Mar 29, 2022 22.79 23.23 22.60 23.11 95,921 +0.52(+2.30%)
Mar 28, 2022 22.92 22.99 22.25 22.59 74,321 -0.28(-1.22%)
Mar 25, 2022 22.58 22.95 22.27 22.87 71,602 +0.42(+1.87%)
Mar 24, 2022 22.05 22.51 22.04 22.45 31,947 +0.32(+1.45%)
Mar 23, 2022 22.40 22.63 22.05 22.13 75,066 -0.37(-1.64%)
Mar 22, 2022 22.47 23.12 22.33 22.50 106,500 +0.14(+0.63%)
Mar 21, 2022 22.18 22.63 21.58 22.36 103,448 +0.41(+1.87%)
Mar 18, 2022 21.87 22.14 21.49 21.95 121,596 +0.07(+0.32%)
Mar 17, 2022 22.08 22.39 21.75 21.88 95,888 -0.16(-0.73%)
Mar 16, 2022 21.55 22.12 21.35 22.04 139,855 +0.79(+3.72%)
Mar 15, 2022 21.28 21.56 20.98 21.25 90,686 +0.01(+0.05%)
Mar 14, 2022 21.11 21.77 20.97 21.24 201,967 +0.35(+1.68%)
Mar 11, 2022 20.56 20.98 20.40 20.89 107,560 +0.57(+2.81%)
Mar 10, 2022 20.01 20.41 20.00 20.32 129,482 -0.04(-0.20%)
Mar 09, 2022 20.16 20.52 20.09 20.36 82,037 +0.59(+2.98%)
Mar 08, 2022 19.56 20.10 19.21 19.77 81,271 +0.27(+1.38%)
Mar 07, 2022 20.19 20.19 19.46 19.50 99,672 -0.69(-3.42%)
Mar 04, 2022 20.28 20.77 19.76 20.19 103,284 -0.46(-2.23%)
Mar 03, 2022 20.75 21.28 20.09 20.65 143,046 -0.10(-0.48%)
Mar 02, 2022 20.04 20.89 20.04 20.75 125,652 +0.66(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.