Enact Holdings, Inc.ACTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.77 | $40.56 | $39.75 | $40.45 | 281,888 |
| 1/30/2026 | $39.89 | $40.22 | $39.56 | $39.77 | 413,842 |
| 1/29/2026 | $39.46 | $40.18 | $39.42 | $40.14 | 211,509 |
| 1/28/2026 | $39.19 | $40.04 | $39.07 | $39.31 | 313,400 |
| 1/27/2026 | $39.39 | $39.47 | $39.10 | $39.28 | 232,100 |
| 1/26/2026 | $38.72 | $39.75 | $38.72 | $39.49 | 297,000 |
| 1/23/2026 | $39.37 | $39.68 | $38.46 | $38.72 | 159,101 |
| 1/22/2026 | $39.15 | $39.65 | $39.02 | $39.60 | 205,900 |
| 1/21/2026 | $38.44 | $39.06 | $38.24 | $39.03 | 276,414 |
| 1/20/2026 | $38.67 | $39.31 | $38.41 | $38.44 | 316,900 |
| 1/16/2026 | $38.79 | $39.20 | $38.79 | $38.98 | 375,400 |
| 1/15/2026 | $38.24 | $38.94 | $38.24 | $38.66 | 244,842 |
| 1/14/2026 | $37.90 | $38.34 | $37.49 | $38.30 | 357,513 |
| 1/13/2026 | $39.95 | $39.95 | $37.73 | $37.86 | 411,210 |
| 1/12/2026 | $40.28 | $40.37 | $39.44 | $39.65 | 246,200 |
| 1/9/2026 | $40.81 | $41.35 | $40.53 | $40.54 | 371,700 |
| 1/8/2026 | $39.78 | $40.77 | $39.78 | $40.68 | 224,600 |
| 1/7/2026 | $40.18 | $40.21 | $39.58 | $39.81 | 204,500 |
| 1/6/2026 | $40.24 | $40.69 | $39.53 | $40.09 | 310,700 |
| 1/5/2026 | $39.37 | $40.48 | $39.37 | $40.31 | 348,602 |
| 1/2/2026 | $39.74 | $39.79 | $39.16 | $39.62 | 191,200 |
| 12/31/2025 | $40.10 | $40.29 | $39.61 | $39.64 | 134,900 |
| 12/30/2025 | $39.91 | $40.16 | $39.89 | $40.04 | 112,900 |
| 12/29/2025 | $40.21 | $40.22 | $39.80 | $40.10 | 170,047 |
| 12/26/2025 | $40.29 | $40.38 | $39.88 | $40.09 | 124,144 |
| 12/24/2025 | $40.36 | $40.50 | $40.24 | $40.26 | 93,900 |
| 12/23/2025 | $40.28 | $40.61 | $40.26 | $40.44 | 140,319 |
| 12/22/2025 | $40.28 | $40.52 | $40.14 | $40.35 | 174,400 |
| 12/19/2025 | $40.43 | $40.61 | $39.94 | $40.40 | 908,200 |
| 12/18/2025 | $40.38 | $40.89 | $40.29 | $40.62 | 294,500 |
| 12/17/2025 | $39.82 | $40.51 | $39.55 | $40.42 | 237,621 |
| 12/16/2025 | $40.23 | $40.39 | $39.74 | $39.87 | 280,200 |
| 12/15/2025 | $39.86 | $40.39 | $39.56 | $40.27 | 283,432 |
| 12/12/2025 | $39.48 | $39.76 | $39.25 | $39.74 | 222,433 |
| 12/11/2025 | $39.18 | $39.44 | $38.92 | $39.33 | 248,901 |
| 12/10/2025 | $37.85 | $39.09 | $37.81 | $39.05 | 546,404 |
| 12/9/2025 | $37.90 | $38.20 | $37.44 | $37.73 | 197,700 |
| 12/8/2025 | $37.87 | $37.98 | $37.03 | $37.87 | 275,647 |
| 12/5/2025 | $37.88 | $38.13 | $37.68 | $37.99 | 199,002 |
| 12/4/2025 | $38.46 | $38.64 | $37.79 | $37.92 | 328,000 |
| 12/3/2025 | $38.97 | $39.23 | $38.58 | $38.61 | 207,646 |
| 12/2/2025 | $38.86 | $39.29 | $38.66 | $38.86 | 248,048 |
| 12/1/2025 | $38.52 | $38.94 | $38.52 | $38.93 | 279,206 |
| 11/28/2025 | $38.82 | $38.91 | $38.42 | $38.71 | 226,918 |
| 11/26/2025 | $38.91 | $39.28 | $38.80 | $38.90 | 439,100 |
| 11/25/2025 | $38.49 | $39.24 | $38.49 | $39.09 | 229,100 |
| 11/24/2025 | $38.32 | $38.49 | $38.16 | $38.29 | 276,519 |
| 11/21/2025 | $37.81 | $38.71 | $37.81 | $38.49 | 262,605 |
| 11/20/2025 | $37.69 | $38.34 | $37.69 | $38.15 | 247,900 |
| 11/19/2025 | $37.26 | $37.75 | $37.20 | $37.60 | 200,100 |
| 11/18/2025 | $36.90 | $37.48 | $36.77 | $37.32 | 211,131 |
| 11/17/2025 | $37.78 | $37.92 | $36.82 | $36.90 | 229,900 |
| 11/14/2025 | $37.70 | $37.78 | $37.21 | $37.70 | 206,726 |
| 11/13/2025 | $37.55 | $38.05 | $37.52 | $37.60 | 220,200 |
| 11/12/2025 | $37.44 | $37.91 | $37.28 | $37.64 | 221,200 |
| 11/11/2025 | $37.49 | $37.86 | $37.44 | $37.62 | 319,001 |
| 11/10/2025 | $36.92 | $37.71 | $36.65 | $37.40 | 313,426 |
| 11/7/2025 | $36.72 | $37.18 | $35.85 | $37.00 | 317,831 |
| 11/6/2025 | $37.02 | $37.47 | $35.96 | $36.74 | 460,700 |
| 11/5/2025 | $36.42 | $36.55 | $35.91 | $35.93 | 378,900 |
| 11/4/2025 | $35.82 | $36.54 | $35.49 | $36.48 | 250,724 |