Want to see ACT full AI Analyst Report?
Enact Holdings (ACT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.65 | 47.80 | 46.87 | 47.18 | 47.18 | -1.83% | 363,603 | 0.91 |
| Oct 29, 2026 | 48.32 | 48.58 | 47.82 | 48.06 | 48.06 | +0.61% | 325,695 | 0.81 |
| Oct 28, 2026 | 47.95 | 48.14 | 47.39 | 47.77 | 47.77 | -0.62% | 1,160,858 | 2.99 |
| Oct 27, 2026 | 48.61 | 48.61 | 48.02 | 48.07 | 48.07 | -0.46% | 419,594 | 1.08 |
| Oct 26, 2026 | 48.03 | 48.67 | 48.03 | 48.29 | 48.29 | +0.84% | 337,058 | 0.86 |
| Oct 23, 2026 | 46.92 | 48.47 | 46.58 | 47.89 | 47.89 | +2.07% | 745,832 | 1.94 |
| Oct 22, 2026 | 46.03 | 47.75 | 45.74 | 46.92 | 46.92 | +2.78% | 381,249 | 1.00 |
| Oct 21, 2026 | 47.18 | 47.18 | 44.97 | 45.65 | 45.65 | -2.56% | 487,401 | 1.27 |
| Oct 20, 2026 | 46.57 | 47.14 | 46.46 | 46.85 | 46.85 | +1.45% | 285,533 | 0.74 |
| Oct 19, 2026 | 46.37 | 46.91 | 45.86 | 46.18 | 46.18 | -0.22% | 530,907 | 1.39 |
| Oct 16, 2026 | 45.78 | 46.36 | 45.49 | 46.28 | 46.28 | +1.34% | 395,930 | 1.00 |
| Oct 15, 2026 | 45.92 | 46.37 | 45.52 | 45.67 | 45.67 | +1.02% | 360,470 | 0.91 |
| Oct 14, 2026 | 44.62 | 45.24 | 44.06 | 45.21 | 45.21 | +0.62% | 461,408 | 1.17 |
| Oct 13, 2026 | 45.33 | 45.39 | 44.56 | 44.93 | 44.93 | +0.07% | 465,073 | 1.19 |
| Oct 12, 2026 | 45.41 | 45.56 | 44.87 | 44.90 | 44.90 | -2.33% | 310,266 | 0.79 |
| Oct 09, 2026 | 46.58 | 46.69 | 45.50 | 45.97 | 45.97 | -1.44% | 249,479 | 0.64 |
| Oct 08, 2026 | 45.61 | 46.73 | 45.61 | 46.64 | 46.64 | +1.79% | 261,183 | 0.67 |
| Oct 07, 2026 | 46.05 | 46.32 | 45.72 | 45.82 | 45.82 | -1.08% | 256,668 | 0.65 |
| Oct 06, 2026 | 45.99 | 46.45 | 45.99 | 46.32 | 46.32 | +0.98% | 279,072 | 0.71 |
| Oct 05, 2026 | 45.63 | 46.34 | 45.23 | 45.87 | 45.87 | +1.35% | 454,168 | 1.17 |
| Oct 02, 2026 | 44.23 | 45.61 | 44.00 | 45.26 | 45.26 | +2.51% | 427,339 | 1.11 |
| Oct 01, 2026 | 43.13 | 44.37 | 43.13 | 44.15 | 44.15 | +2.06% | 604,901 | 1.60 |
| Sep 30, 2026 | 46.46 | 46.59 | 42.83 | 43.26 | 43.26 | -6.85% | 886,764 | 2.43 |
| Sep 29, 2026 | 46.87 | 46.87 | 46.08 | 46.44 | 46.44 | -1.07% | 324,836 | 0.89 |
| Sep 28, 2026 | 46.97 | 47.06 | 46.33 | 46.94 | 46.94 | -0.06% | 286,161 | 0.78 |
| Sep 25, 2026 | 47.31 | 47.50 | 46.51 | 46.97 | 46.97 | -0.59% | 258,116 | 0.71 |
| Sep 24, 2026 | 48.00 | 48.41 | 47.17 | 47.25 | 47.25 | -1.05% | 378,084 | 1.04 |
| Sep 23, 2026 | 47.46 | 47.86 | 46.97 | 47.75 | 47.75 | +0.29% | 313,865 | 0.85 |
| Sep 22, 2026 | 48.05 | 48.43 | 47.56 | 47.61 | 47.61 | -0.92% | 307,722 | 0.83 |
| Sep 21, 2026 | 48.71 | 49.03 | 48.01 | 48.05 | 48.05 | -0.83% | 246,389 | 0.66 |
| Sep 18, 2026 | 48.16 | 48.64 | 47.89 | 48.45 | 48.45 | -0.06% | 1,098,600 | 3.07 |
| Sep 17, 2026 | 49.01 | 49.22 | 48.47 | 48.48 | 48.48 | -0.92% | 305,125 | 0.86 |
| Sep 16, 2026 | 49.61 | 49.61 | 48.41 | 48.93 | 48.93 | -1.11% | 460,463 | 1.32 |
| Sep 15, 2026 | 49.88 | 50.05 | 47.85 | 49.48 | 49.48 | -1.18% | 1,189,174 | 3.44 |
| Sep 14, 2026 | 49.64 | 50.20 | 49.56 | 50.07 | 50.07 | +1.29% | 353,077 | 1.02 |
| Sep 11, 2026 | 49.91 | 50.00 | 49.20 | 49.43 | 49.43 | -0.14% | 330,168 | 0.96 |
| Sep 10, 2026 | 49.76 | 49.80 | 49.00 | 49.50 | 49.50 | -0.10% | 365,614 | 1.07 |
| Sep 09, 2026 | 49.30 | 49.66 | 48.54 | 49.55 | 49.55 | +0.51% | 308,443 | 0.91 |
| Sep 08, 2026 | 48.92 | 49.60 | 48.56 | 49.30 | 49.30 | +0.06% | 302,046 | 0.89 |
| Sep 07, 2026 | 49.15 | 49.76 | 49.04 | 49.27 | 49.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.15 | 49.76 | 49.04 | 49.27 | 49.27 | -0.48% | 553,757 | 1.63 |
| Sep 03, 2026 | 49.11 | 49.93 | 48.97 | 49.51 | 49.51 | +1.62% | 621,264 | 1.86 |
| Sep 02, 2026 | 48.65 | 49.07 | 48.51 | 48.72 | 48.72 | +0.60% | 379,559 | 1.14 |
| Sep 01, 2026 | 48.48 | 48.87 | 48.29 | 48.43 | 48.43 | +0.48% | 262,265 | 0.78 |
| Aug 31, 2026 | 49.07 | 49.14 | 48.15 | 48.20 | 48.20 | -1.77% | 245,974 | 0.73 |
| Aug 28, 2026 | 49.33 | 49.52 | 48.99 | 49.07 | 49.07 | +0.06% | 219,109 | 0.65 |
| Aug 27, 2026 | 48.83 | 49.35 | 48.47 | 49.04 | 49.04 | -0.35% | 203,746 | 0.60 |
| Aug 26, 2026 | 49.63 | 49.81 | 49.01 | 49.21 | 49.21 | -0.73% | 245,403 | 0.72 |
| Aug 25, 2026 | 49.64 | 49.71 | 49.20 | 49.57 | 49.57 | -0.30% | 210,009 | 0.61 |
| Aug 24, 2026 | 49.30 | 50.18 | 49.27 | 49.72 | 49.72 | +1.08% | 1,000,869 | 3.01 |