Skip to main content

Enact Holdings Inc (NQ: ACT )

31.18 +0.22 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.96 26.45 25.83 26.35 254,432 +0.34(+1.32%)
Oct 30, 2023 25.79 26.10 25.79 26.01 321,617 +0.33(+1.30%)
Oct 27, 2023 25.81 25.81 25.50 25.67 123,294 -0.17(-0.67%)
Oct 26, 2023 25.79 26.55 25.79 25.84 209,510 +0.03(+0.11%)
Oct 25, 2023 25.75 25.92 25.47 25.81 287,852 -0.08(-0.30%)
Oct 24, 2023 25.83 26.07 25.73 25.89 136,872 +0.06(+0.22%)
Oct 23, 2023 25.85 26.04 25.66 25.83 163,041 -0.13(-0.52%)
Oct 20, 2023 26.08 26.19 25.87 25.97 151,999 -0.09(-0.33%)
Oct 19, 2023 26.50 26.60 26.02 26.05 169,452 -0.58(-2.19%)
Oct 18, 2023 27.00 27.00 26.49 26.64 147,434 -0.41(-1.52%)
Oct 17, 2023 27.11 27.42 26.96 27.05 225,473 -0.04(-0.14%)
Oct 16, 2023 26.81 27.14 26.69 27.09 250,137 +0.49(+1.83%)
Oct 13, 2023 27.07 27.18 26.41 26.60 142,589 -0.39(-1.45%)
Oct 12, 2023 26.84 27.01 26.68 26.99 139,040 +0.27(+1.00%)
Oct 11, 2023 26.77 27.02 26.54 26.72 124,486 -0.02(-0.07%)
Oct 10, 2023 26.87 27.19 26.71 26.74 280,583 -0.12(-0.46%)
Oct 09, 2023 26.66 27.12 26.66 26.87 213,946 +0.12(+0.46%)
Oct 06, 2023 26.78 27.15 26.71 26.74 187,110 -0.06(-0.21%)
Oct 05, 2023 26.10 26.84 26.10 26.80 286,656 +0.55(+2.11%)
Oct 04, 2023 25.82 26.39 25.69 26.24 207,588 +0.33(+1.29%)
Oct 03, 2023 26.27 26.31 25.73 25.91 132,169 -0.42(-1.60%)
Oct 02, 2023 26.07 26.42 25.90 26.33 286,019 +0.30(+1.14%)
Sep 29, 2023 26.67 26.68 26.01 26.03 211,087 -0.59(-2.23%)
Sep 28, 2023 26.48 26.78 26.46 26.63 230,560 +0.23(+0.87%)
Sep 27, 2023 26.29 26.54 26.22 26.40 221,979 +0.23(+0.88%)
Sep 26, 2023 26.20 26.43 26.13 26.17 350,134 -0.27(-1.01%)
Sep 25, 2023 26.34 26.47 26.36 26.44 103,441 +0.03(+0.11%)
Sep 22, 2023 26.49 26.74 26.38 26.41 141,712 -0.10(-0.36%)
Sep 21, 2023 26.79 26.88 26.48 26.50 112,812 -0.35(-1.32%)
Sep 20, 2023 27.04 27.14 26.84 26.86 127,764 -0.07(-0.25%)
Sep 19, 2023 26.97 27.33 26.73 26.92 97,112 +0.00(+0.00%)
Sep 18, 2023 26.45 26.95 26.45 26.92 140,428 +0.55(+2.07%)
Sep 15, 2023 26.44 26.59 26.05 26.38 306,716 -0.13(-0.51%)
Sep 14, 2023 26.80 27.10 26.47 26.51 116,348 -0.10(-0.36%)
Sep 13, 2023 26.90 26.92 26.47 26.61 150,843 -0.21(-0.78%)
Sep 12, 2023 26.79 27.04 26.79 26.82 102,555 +0.11(+0.39%)
Sep 11, 2023 27.06 27.26 26.65 26.71 243,644 -0.33(-1.24%)
Sep 08, 2023 26.89 27.14 26.89 27.05 132,409 +0.12(+0.46%)
Sep 07, 2023 26.78 28.08 26.59 26.92 164,023 +0.14(+0.54%)
Sep 06, 2023 26.72 26.86 26.54 26.78 179,661 +0.11(+0.43%)
Sep 05, 2023 27.45 27.45 26.66 26.67 366,449 -0.83(-3.02%)
Sep 01, 2023 27.54 27.83 27.41 27.50 347,555 +0.10(+0.35%)
Aug 31, 2023 27.51 27.60 27.23 27.40 476,119 -0.03(-0.10%)
Aug 30, 2023 27.48 27.71 26.91 27.43 1,478,922 -0.01(-0.03%)
Aug 29, 2023 27.72 27.72 27.40 27.44 126,025 -0.18(-0.65%)
Aug 28, 2023 27.54 28.22 27.53 27.62 186,422 +0.13(+0.48%)
Aug 25, 2023 27.48 27.57 27.09 27.49 161,866 +0.04(+0.14%)
Aug 24, 2023 27.36 27.68 27.36 27.45 121,017 +0.02(+0.07%)
Aug 23, 2023 27.08 27.47 27.05 27.43 114,685 +0.36(+1.33%)
Aug 22, 2023 27.11 27.19 26.93 27.07 173,064 +0.01(+0.04%)
Aug 21, 2023 27.38 27.51 26.73 27.06 96,436 -0.35(-1.28%)
Aug 18, 2023 27.09 27.53 26.99 27.41 162,060 +0.30(+1.12%)
Aug 17, 2023 27.09 27.14 26.80 27.11 182,041 +0.03(+0.11%)
Aug 16, 2023 27.75 27.90 27.05 27.08 134,133 -0.74(-2.67%)
Aug 15, 2023 27.63 27.93 27.58 27.82 218,839 +0.08(+0.27%)
Aug 14, 2023 27.45 27.79 27.33 27.74 184,358 +0.21(+0.76%)
Aug 11, 2023 27.35 27.68 27.28 27.53 139,894 +0.20(+0.73%)
Aug 10, 2023 28.04 28.25 27.28 27.34 159,420 -0.57(-2.04%)
Aug 09, 2023 27.95 28.01 27.59 27.91 180,050 -0.11(-0.41%)
Aug 08, 2023 27.78 28.04 27.55 28.02 168,018 -0.09(-0.34%)
Aug 07, 2023 27.72 28.13 27.71 28.11 258,774 +0.55(+2.00%)
Aug 04, 2023 27.24 27.99 26.86 27.56 1,860,243 +0.37(+1.36%)
Aug 03, 2023 26.72 27.35 26.59 27.19 253,491 +0.40(+1.49%)
Aug 02, 2023 26.99 28.28 26.69 26.79 445,765 +1.08(+4.22%)
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.