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 (%)
Feb 28, 2023 22.92 23.16 22.81 22.90 200,971 -0.05(-0.21%)
Feb 27, 2023 23.25 23.52 22.91 22.95 92,276 -0.17(-0.74%)
Feb 24, 2023 22.86 23.14 22.59 23.12 98,632 +0.19(+0.82%)
Feb 23, 2023 23.07 23.20 22.69 22.93 80,462 +0.03(+0.12%)
Feb 22, 2023 22.72 23.02 22.71 22.90 129,365 +0.16(+0.71%)
Feb 21, 2023 23.01 23.09 22.45 22.74 97,723 -0.36(-1.54%)
Feb 17, 2023 22.99 23.22 22.86 23.10 108,557 +0.14(+0.61%)
Feb 16, 2023 22.89 23.36 22.67 22.96 107,751 -0.03(-0.12%)
Feb 15, 2023 22.85 23.12 22.62 22.99 119,263 +0.02(+0.08%)
Feb 14, 2023 23.10 23.14 22.84 22.97 169,613 -0.15(-0.65%)
Feb 13, 2023 22.89 23.24 22.87 23.12 129,941 +0.26(+1.15%)
Feb 10, 2023 22.89 23.38 22.74 22.85 142,554 -0.03(-0.12%)
Feb 09, 2023 23.10 23.50 22.83 22.88 118,724 -0.17(-0.73%)
Feb 08, 2023 22.25 23.08 22.06 23.05 241,007 +1.44(+6.65%)
Feb 07, 2023 23.53 23.53 20.95 21.61 417,737 -1.68(-7.21%)
Feb 06, 2023 23.66 23.66 23.22 23.30 172,386 -0.27(-1.16%)
Feb 03, 2023 23.29 23.73 23.29 23.57 187,936 +0.19(+0.80%)
Feb 02, 2023 23.46 23.57 23.31 23.38 147,081 +0.00(+0.00%)
Feb 01, 2023 23.61 23.71 23.29 23.38 206,363 -0.23(-0.99%)
Jan 31, 2023 23.31 23.67 23.30 23.61 334,160 +0.32(+1.37%)
Jan 30, 2023 23.23 23.31 23.06 23.30 76,535 +0.01(+0.04%)
Jan 27, 2023 23.25 23.62 23.20 23.29 66,239 +0.05(+0.20%)
Jan 26, 2023 23.08 23.29 23.01 23.24 136,012 +0.28(+1.23%)
Jan 25, 2023 23.00 23.05 22.85 22.96 116,229 -0.05(-0.20%)
Jan 24, 2023 23.05 23.22 22.74 23.00 92,122 +0.01(+0.04%)
Jan 23, 2023 23.00 23.23 22.93 22.99 187,998 +0.08(+0.37%)
Jan 20, 2023 22.86 23.14 22.53 22.91 206,756 +0.38(+1.67%)
Jan 19, 2023 22.50 22.63 22.44 22.53 403,737 +0.01(+0.04%)
Jan 18, 2023 22.79 22.84 22.45 22.53 219,823 -0.21(-0.91%)
Jan 17, 2023 22.92 22.97 22.53 22.73 84,975 -0.08(-0.33%)
Jan 13, 2023 22.72 22.99 22.53 22.81 75,591 +0.08(+0.33%)
Jan 12, 2023 22.40 22.83 22.40 22.73 62,999 +0.38(+1.72%)
Jan 11, 2023 22.32 22.41 22.23 22.35 196,412 +0.14(+0.63%)
Jan 10, 2023 22.33 22.50 22.15 22.21 134,443 -0.09(-0.42%)
Jan 09, 2023 22.53 22.72 22.17 22.30 156,353 -0.56(-2.46%)
Jan 06, 2023 22.43 22.91 22.43 22.86 119,350 +0.55(+2.48%)
Jan 05, 2023 22.68 22.80 22.29 22.31 82,173 -0.54(-2.34%)
Jan 04, 2023 22.93 23.27 22.64 22.84 125,296 +0.13(+0.58%)
Jan 03, 2023 22.76 22.96 22.31 22.71 267,834 +0.07(+0.29%)
Dec 30, 2022 22.53 22.85 22.39 22.65 82,101 +0.09(+0.42%)
Dec 29, 2022 22.36 22.64 22.23 22.55 64,152 +0.37(+1.65%)
Dec 28, 2022 22.62 22.62 22.14 22.19 73,991 -0.46(-2.03%)
Dec 27, 2022 22.79 22.88 22.61 22.65 55,847 -0.07(-0.29%)
Dec 23, 2022 22.51 22.75 22.45 22.71 64,521 +0.26(+1.17%)
Dec 22, 2022 23.02 23.02 22.35 22.45 87,564 -0.68(-2.92%)
Dec 21, 2022 23.09 23.34 22.87 23.13 163,119 +0.18(+0.78%)
Dec 20, 2022 22.45 23.03 22.35 22.95 211,033 +0.47(+2.09%)
Dec 19, 2022 22.40 22.72 22.38 22.48 112,251 +0.18(+0.80%)
Dec 16, 2022 22.05 22.34 21.89 22.30 241,927 +0.13(+0.59%)
Dec 15, 2022 22.38 22.38 22.01 22.17 115,719 -0.30(-1.34%)
Dec 14, 2022 22.68 22.98 22.44 22.47 106,946 -0.36(-1.56%)
Dec 13, 2022 23.25 23.67 22.60 22.83 729,584 -0.02(-0.08%)
Dec 12, 2022 22.84 23.33 22.67 22.84 114,506 +0.01(+0.04%)
Dec 09, 2022 22.83 23.13 22.76 22.84 162,134 -0.10(-0.45%)
Dec 08, 2022 22.52 23.26 22.48 22.94 143,214 +0.48(+2.13%)
Dec 07, 2022 22.40 22.68 22.18 22.46 112,615 +0.07(+0.29%)
Dec 06, 2022 23.12 23.26 22.31 22.39 137,593 -0.79(-3.40%)
Dec 05, 2022 23.14 23.70 23.10 23.18 178,245 -0.06(-0.24%)
Dec 02, 2022 23.05 23.34 22.94 23.24 95,074 -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.