Enact Holdings, Inc. - Common Stock (ACT)

Last Price41.70

Change-0.09 (-0.22%)

NASDAQ· Last Trade: Jun 1st, 10:36 AM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	42.40	41.68	41.79	345,163	41.79
5/28/2026	42.15	42.55	41.95	42.11	292,832	42.11
5/27/2026	42.94	43.34	42.41	42.63	282,644	42.39
5/26/2026	42.85	43.28	42.76	42.92	201,572	42.68
5/22/2026	43.46	43.97	42.71	42.73	280,640	42.49
5/21/2026	43.13	43.42	42.73	43.40	286,440	43.16
5/20/2026	42.60	43.62	42.60	43.44	268,996	43.20
5/19/2026	43.87	43.91	42.78	42.84	389,127	42.60
5/18/2026	43.10	44.22	43.10	44.04	188,762	43.79
5/15/2026	43.21	43.33	42.74	43.02	229,664	42.78
5/14/2026	42.67	43.38	42.42	42.97	267,079	42.73
5/13/2026	42.73	43.06	42.23	42.67	330,621	42.43
5/12/2026	43.14	43.14	42.08	42.80	329,619	42.56
5/11/2026	44.04	44.07	42.66	42.86	345,066	42.62
5/08/2026	42.94	44.34	42.94	44.04	311,167	43.79
5/07/2026	43.19	43.48	42.29	43.22	376,685	42.98
5/06/2026	42.58	44.10	42.58	43.06	422,772	42.82
5/05/2026	42.38	42.71	42.19	42.31	319,106	42.07
5/04/2026	42.96	42.96	41.88	42.40	246,519	42.16
5/01/2026	42.98	43.02	41.99	42.60	524,527	42.36
4/30/2026	43.94	43.94	42.67	42.73	444,814	42.49
4/29/2026	43.71	44.31	43.52	44.18	315,219	43.93
4/28/2026	44.24	44.52	42.38	44.01	194,993	43.76
4/27/2026	43.78	44.44	43.78	43.93	218,733	43.68
4/24/2026	43.71	44.25	43.63	43.84	245,759	43.59
4/23/2026	43.59	44.02	43.10	43.91	177,361	43.66
4/22/2026	43.06	43.43	42.93	43.35	165,751	43.11
4/21/2026	43.30	43.58	43.08	43.23	239,487	42.99
4/20/2026	43.16	43.55	42.66	43.13	214,436	42.89
4/17/2026	41.97	43.37	41.83	42.89	289,932	42.65
4/16/2026	41.78	42.46	41.57	41.83	260,175	41.59
4/15/2026	41.95	42.15	41.56	41.96	211,098	41.72
4/14/2026	41.99	42.24	41.89	42.00	182,368	41.76
4/13/2026	41.81	42.18	41.55	42.17	248,421	41.93
4/10/2026	42.78	43.08	41.76	41.93	355,858	41.69
4/09/2026	42.17	43.02	42.17	42.72	298,141	42.48
4/08/2026	41.83	42.53	41.64	42.29	510,403	42.05
4/07/2026	41.74	42.10	41.69	41.78	379,094	41.54
4/06/2026	41.46	41.78	41.15	41.77	229,439	41.53
4/02/2026	40.52	41.51	40.38	41.35	275,518	41.12
4/01/2026	40.63	40.94	40.44	40.57	308,234	40.34
3/31/2026	40.97	41.06	40.23	40.81	225,840	40.58
3/30/2026	40.17	40.92	40.04	40.79	207,145	40.56
3/27/2026	40.72	40.82	40.17	40.17	168,684	39.94
3/26/2026	40.18	40.94	40.18	40.80	174,656	40.57
3/25/2026	40.70	41.00	39.80	40.30	212,747	40.07
3/24/2026	40.14	40.78	39.98	40.36	273,869	40.13
3/23/2026	40.93	41.32	40.32	40.35	265,233	40.12
3/20/2026	40.64	40.78	39.93	40.21	997,497	39.98
3/19/2026	40.29	40.90	40.23	40.64	284,984	40.41
3/18/2026	40.61	40.98	40.36	40.42	327,182	40.19
3/17/2026	41.19	41.50	40.88	40.89	295,878	40.66
3/16/2026	40.82	41.28	40.65	40.84	261,188	40.61
3/13/2026	40.67	41.41	40.21	40.49	335,116	40.26
3/12/2026	39.91	40.70	39.82	40.56	357,922	40.33
3/11/2026	40.99	41.18	40.22	40.44	286,068	40.21
3/10/2026	41.74	41.92	41.04	41.10	567,792	40.87
3/09/2026	41.24	42.01	40.54	41.72	379,761	41.49
3/06/2026	40.81	41.81	40.35	41.44	568,029	41.21
3/05/2026	41.73	41.97	41.31	41.41	456,144	41.18
3/04/2026	41.99	42.38	41.40	42.33	274,052	42.09
3/03/2026	41.58	42.40	41.12	41.89	270,785	41.65
3/02/2026	41.69	42.64	41.64	42.44	311,181	42.20