Enact Holdings, Inc. - Common Stock (ACT)

Last Price48.20

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 4:48 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	49.07	49.14	48.15	48.20	245,974	48.20
8/28/2026	49.33	49.52	48.99	49.07	219,112	49.07
8/27/2026	48.83	49.34	48.47	49.04	203,746	49.04
8/26/2026	49.63	49.81	49.01	49.21	245,403	49.21
8/25/2026	49.64	49.71	49.20	49.57	210,010	49.57
8/24/2026	49.30	50.18	49.27	49.72	1,000,869	49.72
8/21/2026	49.27	49.72	49.11	49.19	235,254	49.19
8/20/2026	49.00	49.59	49.00	49.12	251,299	49.12
8/19/2026	50.30	50.48	49.69	49.71	232,035	49.47
8/18/2026	50.04	50.56	50.01	50.04	219,687	49.80
8/17/2026	49.94	50.04	49.50	49.78	274,951	49.54
8/14/2026	49.79	50.26	49.79	49.94	182,204	49.70
8/13/2026	49.68	49.93	49.41	49.78	263,253	49.54
8/12/2026	48.95	49.68	48.95	49.38	297,569	49.14
8/11/2026	48.52	49.48	48.46	49.12	332,205	48.88
8/10/2026	48.68	49.32	48.35	48.50	440,907	48.27
8/07/2026	48.20	49.18	47.85	48.96	336,826	48.72
8/06/2026	48.06	49.09	46.29	48.67	539,447	48.44
8/05/2026	48.06	48.06	47.32	47.83	309,655	47.60
8/04/2026	47.92	48.24	47.43	47.89	480,763	47.66
8/03/2026	47.84	48.59	47.75	47.88	312,006	47.65
7/31/2026	47.62	48.04	47.19	47.32	409,331	47.09
7/30/2026	48.03	48.33	46.91	47.49	451,239	47.26
7/29/2026	47.90	48.79	47.64	48.34	436,524	48.11
7/28/2026	47.46	48.10	47.33	47.97	351,889	47.74
7/27/2026	46.81	47.36	46.81	47.09	290,578	46.86
7/24/2026	46.30	46.98	46.27	46.76	455,940	46.53
7/23/2026	45.52	46.00	45.13	45.97	369,119	45.75
7/22/2026	45.52	45.83	45.39	45.77	452,339	45.55
7/21/2026	45.91	46.26	45.46	45.51	1,149,935	45.29
7/20/2026	46.52	46.82	46.05	46.39	438,683	46.17
7/17/2026	46.63	47.28	46.01	46.52	316,960	46.30
7/16/2026	45.06	46.64	43.72	46.55	363,979	46.33
7/15/2026	45.68	45.83	44.67	44.90	329,339	44.68
7/14/2026	45.61	46.11	45.37	45.65	268,696	45.43
7/13/2026	45.02	45.68	44.87	45.44	218,995	45.22
7/10/2026	44.98	45.62	44.20	44.75	259,491	44.53
7/09/2026	44.88	45.13	44.66	44.98	266,213	44.76
7/08/2026	45.24	45.48	44.71	44.82	252,910	44.60
7/07/2026	46.08	46.34	45.18	45.50	219,072	45.28
7/06/2026	45.33	45.74	45.30	45.69	199,379	45.47
7/02/2026	45.56	45.78	44.73	45.34	241,535	45.12
7/01/2026	45.71	45.82	44.95	45.39	359,934	45.17
6/30/2026	45.62	46.00	45.24	45.71	231,788	45.49
6/29/2026	45.02	45.56	44.56	45.55	311,174	45.33
6/26/2026	44.70	45.65	44.51	45.24	706,422	45.02
6/25/2026	43.91	44.95	43.91	44.64	311,475	44.42
6/24/2026	43.32	44.47	43.03	44.25	362,719	44.04
6/23/2026	43.05	43.48	42.83	43.32	229,370	43.11
6/22/2026	42.44	43.01	41.95	42.72	262,722	42.51
6/18/2026	43.08	43.09	42.10	42.39	938,305	42.19
6/17/2026	42.88	43.10	42.20	42.64	302,482	42.43
6/16/2026	42.61	43.14	42.48	43.13	226,814	42.92
6/15/2026	42.36	42.75	42.22	42.34	250,623	42.14
6/12/2026	42.05	42.84	42.05	42.41	220,658	42.21
6/11/2026	42.59	42.67	41.90	42.03	303,714	41.83
6/10/2026	42.07	42.89	41.90	42.57	251,704	42.36
6/09/2026	41.38	41.99	41.38	41.85	337,182	41.65
6/08/2026	41.64	42.08	41.26	41.26	239,622	41.06
6/05/2026	41.07	42.26	41.07	41.79	238,498	41.59
6/04/2026	40.98	41.66	40.75	40.95	389,996	40.75
6/03/2026	41.07	41.23	40.38	40.57	310,117	40.37
6/02/2026	40.85	41.63	40.85	41.15	260,324	40.95
6/01/2026	41.44	41.84	41.04	41.09	559,528	40.89