Skip to main content

Enact Holdings Inc (NQ: ACT )

25.10 +0.20 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.80 25.27 24.80 25.10 176,462 +0.20(+0.80%)
Feb 02, 2023 24.99 25.10 24.83 24.90 138,101 +0.00(+0.00%)
Feb 01, 2023 25.14 25.25 24.80 24.90 193,764 -0.25(-0.99%)
Jan 31, 2023 24.83 25.21 24.82 25.15 313,758 +0.34(+1.37%)
Jan 30, 2023 24.74 24.83 24.56 24.81 71,863 +0.01(+0.04%)
Jan 27, 2023 24.76 25.15 24.71 24.80 62,195 +0.05(+0.20%)
Jan 26, 2023 24.58 24.80 24.51 24.75 127,708 +0.30(+1.23%)
Jan 25, 2023 24.50 24.55 24.34 24.45 109,133 -0.05(-0.20%)
Jan 24, 2023 24.55 24.73 24.22 24.50 86,498 +0.01(+0.04%)
Jan 23, 2023 24.50 24.74 24.42 24.49 176,520 +0.09(+0.37%)
Jan 20, 2023 24.35 24.64 24.00 24.40 194,133 +0.40(+1.67%)
Jan 19, 2023 23.96 24.10 23.89 24.00 379,087 +0.01(+0.04%)
Jan 18, 2023 24.27 24.32 23.91 23.99 206,402 -0.22(-0.91%)
Jan 17, 2023 24.41 24.46 24.00 24.21 79,787 -0.08(-0.33%)
Jan 13, 2023 24.20 24.49 23.99 24.29 70,976 +0.08(+0.33%)
Jan 12, 2023 23.86 24.31 23.86 24.21 59,153 +0.41(+1.72%)
Jan 11, 2023 23.77 23.87 23.68 23.80 184,421 +0.15(+0.63%)
Jan 10, 2023 23.78 23.96 23.59 23.65 126,235 -0.10(-0.42%)
Jan 09, 2023 23.99 24.20 23.61 23.75 146,807 -0.60(-2.46%)
Jan 06, 2023 23.89 24.40 23.89 24.35 112,064 +0.59(+2.48%)
Jan 05, 2023 24.15 24.28 23.74 23.76 77,156 -0.57(-2.34%)
Jan 04, 2023 24.42 24.78 24.11 24.33 117,647 +0.14(+0.58%)
Jan 03, 2023 24.24 24.45 23.77 24.19 251,482 +0.07(+0.29%)
Dec 30, 2022 23.99 24.34 23.85 24.12 77,089 +0.10(+0.42%)
Dec 29, 2022 23.81 24.11 23.68 24.02 60,236 +0.39(+1.65%)
Dec 28, 2022 24.09 24.09 23.58 23.63 69,474 -0.49(-2.03%)
Dec 27, 2022 24.27 24.37 24.07 24.12 52,438 -0.07(-0.29%)
Dec 23, 2022 23.97 24.23 23.91 24.19 60,582 +0.28(+1.17%)
Dec 22, 2022 24.52 24.52 23.80 23.91 82,218 -0.72(-2.92%)
Dec 21, 2022 24.59 24.86 24.36 24.63 153,160 +0.19(+0.78%)
Dec 20, 2022 23.91 24.53 23.80 24.44 198,149 +0.50(+2.09%)
Dec 19, 2022 23.86 24.20 23.83 23.94 105,398 +0.19(+0.80%)
Dec 16, 2022 23.48 23.79 23.31 23.75 227,157 +0.14(+0.59%)
Dec 15, 2022 23.83 23.83 23.44 23.61 108,654 -0.32(-1.34%)
Dec 14, 2022 24.16 24.47 23.90 23.93 100,417 -0.38(-1.56%)
Dec 13, 2022 24.76 25.20 24.07 24.31 685,040 -0.02(-0.08%)
Dec 12, 2022 24.33 24.85 24.14 24.33 107,515 +0.01(+0.04%)
Dec 09, 2022 24.31 24.63 24.24 24.32 152,235 -0.11(-0.45%)
Dec 08, 2022 23.98 24.77 23.94 24.43 134,471 +0.51(+2.13%)
Dec 07, 2022 23.86 24.16 23.62 23.92 105,740 +0.07(+0.29%)
Dec 06, 2022 24.62 24.77 23.76 23.85 129,193 -0.84(-3.40%)
Dec 05, 2022 24.65 25.24 24.60 24.69 167,363 -0.06(-0.24%)
Dec 02, 2022 24.55 24.86 24.43 24.75 89,270 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.