Enact Holdings, Inc. (ACT) - Historical data, historical prices

opens in 1d 10h 20m

42.89000 USD

1.06

2.53%

Last update Apr 17, 3:59 PM EDT

Market closed

Day range

42.89000

41.82500

43.37000

Previous close

41.83000

Open

41.97000

Access this stock data via API

Enact Holdings, Inc.

42.89

1.06

2.53%

Date	Open	High	Low	Close	% Change	Volume
Apr 17, 2026	41.97	43.37	41.83	42.89	2.19%	289800
Apr 16, 2026	41.78	42.46	41.57	41.83	0.12%	260200
Apr 15, 2026	41.95	42.15	41.56	41.96	0.02%	211100
Apr 14, 2026	41.99	42.24	41.89	42	0.02%	182400
Apr 13, 2026	41.81	42.18	41.55	42.17	0.86%	248400
Apr 10, 2026	42.78	43.08	41.76	41.93	-1.99%	355800
Apr 09, 2026	42.17	43.03	42.17	42.72	1.30%	298100
Apr 08, 2026	41.83	42.53	41.64	42.29	1.10%	510400
Apr 07, 2026	41.74	42.10	41.69	41.78	0.10%	379100
Apr 06, 2026	41.46	41.78	41.15	41.77	0.75%	229400
Apr 02, 2026	40.52	41.51	40.38	41.35	2.05%	275500
Apr 01, 2026	40.63	40.94	40.44	40.57	-0.15%	308200
Mar 31, 2026	40.97	41.06	40.23	40.81	-0.39%	225800
Mar 30, 2026	40.17	40.92	40.04	40.79	1.54%	207100
Mar 27, 2026	40.72	40.82	40.17	40.17	-1.35%	168700
Mar 26, 2026	40.18	40.94	40.18	40.80	1.54%	174700
Mar 25, 2026	40.70	41	39.81	40.30	-0.98%	212700
Mar 24, 2026	40.14	40.78	39.98	40.36	0.55%	273900
Mar 23, 2026	40.93	41.32	40.32	40.35	-1.42%	265200
Mar 20, 2026	40.64	40.79	39.93	40.21	-1.06%	997400
Mar 19, 2026	40.29	40.90	40.23	40.64	0.87%	285000

Access /time_series data via our API — starting from the Basic plan and above.

Enact Holdings, Inc.