Enact Holdings, Inc. (ACT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.00

+0.27

(+0.91%)

At close: 04:00PM EDT

30.00

0.00

(0.00%)

After hours:

05:55PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	29.69	30.14	29.63	30.00	30.00	244,027
Apr 30, 2024	29.88	29.94	29.53	29.73	29.73	186,400
Apr 29, 2024	29.99	30.16	29.90	29.93	29.93	163,300
Apr 26, 2024	29.90	30.10	29.90	29.95	29.95	121,200
Apr 25, 2024	29.87	29.97	29.70	29.94	29.94	147,100
Apr 24, 2024	29.92	30.03	29.76	30.00	30.00	169,400
Apr 23, 2024	29.91	30.03	29.84	30.00	30.00	251,500
Apr 22, 2024	29.92	30.08	29.78	29.94	29.94	162,600
Apr 19, 2024	29.51	29.82	29.48	29.77	29.77	207,300
Apr 18, 2024	29.39	29.73	29.36	29.48	29.48	183,000
Apr 17, 2024	29.37	29.64	29.25	29.28	29.28	173,400
Apr 16, 2024	29.30	29.38	28.98	29.31	29.31	211,800
Apr 15, 2024	29.75	29.96	29.31	29.43	29.43	136,000
Apr 12, 2024	29.91	29.91	29.46	29.59	29.59	157,200
Apr 11, 2024	29.71	30.00	29.70	29.88	29.88	211,800
Apr 10, 2024	30.31	30.43	29.53	29.71	29.71	241,600
Apr 09, 2024	30.68	30.84	30.37	30.57	30.57	290,800
Apr 08, 2024	30.67	30.85	30.51	30.63	30.63	217,500
Apr 05, 2024	30.61	31.02	30.54	30.72	30.72	204,000
Apr 04, 2024	31.09	31.11	30.43	30.57	30.57	201,100
Apr 03, 2024	30.56	30.98	30.46	30.77	30.77	198,900
Apr 02, 2024	30.68	30.88	30.48	30.67	30.67	212,800
Apr 01, 2024	31.24	31.24	30.60	30.75	30.75	155,400
Mar 28, 2024	30.98	31.26	30.84	31.18	31.18	250,700
Mar 27, 2024	30.60	30.96	30.60	30.96	30.96	138,700
Mar 26, 2024	30.81	30.81	30.43	30.52	30.52	243,100
Mar 25, 2024	30.34	30.77	30.34	30.65	30.65	143,900
Mar 22, 2024	30.76	30.76	30.41	30.43	30.43	158,100
Mar 21, 2024	30.41	30.72	30.41	30.68	30.68	208,400
Mar 20, 2024	29.52	30.58	29.52	30.46	30.46	298,900
Mar 19, 2024	29.27	29.69	29.26	29.61	29.61	159,100
Mar 18, 2024	29.21	29.44	29.07	29.32	29.32	243,900
Mar 15, 2024	29.02	29.42	29.02	29.33	29.33	353,500
Mar 14, 2024	29.49	29.54	28.99	29.19	29.19	228,800
Mar 13, 2024	29.82	30.02	29.43	29.50	29.50	271,800
Mar 12, 2024	29.46	29.87	29.31	29.87	29.87	277,600
Mar 11, 2024	28.69	29.52	28.69	29.46	29.46	237,700
Mar 08, 2024	28.79	28.92	28.69	28.70	28.70	170,600
Mar 07, 2024	28.59	28.98	28.58	28.63	28.63	174,900
Mar 06, 2024	28.15	28.56	28.12	28.56	28.56	508,500
Mar 05, 2024	27.93	28.27	27.89	28.06	28.06	180,200
Mar 04, 2024	27.71	28.28	27.71	27.92	27.92	226,800
Mar 01, 2024	27.73	27.83	27.46	27.70	27.70	239,400
Feb 29, 2024	27.50	27.84	27.30	27.72	27.72	401,100
Feb 28, 2024	27.63	27.65	27.11	27.37	27.37	446,600
Feb 27, 2024	26.66	26.99	26.50	26.82	26.82	325,900
Feb 27, 2024	0.16 Dividend
Feb 26, 2024	26.77	26.98	26.59	26.73	26.57	148,400
Feb 23, 2024	26.73	27.12	26.62	26.94	26.78	260,500
Feb 22, 2024	26.92	26.99	26.51	26.70	26.54	366,000
Feb 21, 2024	26.96	27.10	26.86	26.93	26.77	261,500
Feb 20, 2024	27.05	27.13	26.85	26.93	26.77	254,700
Feb 16, 2024	27.43	27.54	27.17	27.19	27.03	240,900
Feb 15, 2024	27.67	27.86	27.32	27.38	27.22	289,800
Feb 14, 2024	27.16	27.61	27.08	27.58	27.41	577,700
Feb 13, 2024	27.00	27.07	26.70	26.87	26.71	342,100
Feb 12, 2024	27.15	27.59	27.06	27.26	27.10	350,100
Feb 09, 2024	27.05	27.21	26.63	27.16	27.00	556,700
Feb 08, 2024	26.37	26.80	26.13	26.79	26.63	500,500
Feb 07, 2024	27.72	27.96	26.22	26.45	26.29	572,000
Feb 06, 2024	27.64	27.94	27.56	27.80	27.63	295,700
Feb 05, 2024	27.96	27.96	27.39	27.73	27.56	413,600
Feb 02, 2024	28.23	28.26	27.95	28.00	27.83	245,700
Feb 01, 2024	28.46	28.62	27.77	28.44	28.27	342,000
Jan 31, 2024	29.07	29.07	28.40	28.49	28.32	325,900
Jan 30, 2024	28.66	29.18	28.65	29.11	28.94	373,900
Jan 29, 2024	28.74	28.81	28.40	28.63	28.46	277,300
Jan 26, 2024	28.50	28.81	28.35	28.68	28.51	470,100
Jan 25, 2024	28.41	28.48	28.16	28.32	28.15	688,300
Jan 24, 2024	28.53	28.54	28.16	28.27	28.10	494,000
Jan 23, 2024	28.53	28.54	28.30	28.40	28.23	171,000
Jan 22, 2024	28.26	28.49	28.10	28.43	28.26	925,500
Jan 19, 2024	28.13	28.16	27.83	28.06	27.89	377,200
Jan 18, 2024	27.91	28.07	27.71	28.07	27.90	165,500
Jan 17, 2024	27.49	27.83	27.41	27.82	27.65	192,800
Jan 16, 2024	28.10	28.10	27.59	27.70	27.53	155,600
Jan 12, 2024	28.39	28.43	28.05	28.20	28.03	242,400
Jan 11, 2024	28.52	28.53	27.99	28.15	27.98	894,400
Jan 10, 2024	28.24	28.68	28.24	28.45	28.28	411,500
Jan 09, 2024	28.49	28.64	28.02	28.17	28.00	208,700
Jan 08, 2024	28.48	28.72	28.31	28.65	28.48	428,700
Jan 05, 2024	28.51	28.81	28.38	28.43	28.26	156,000
Jan 04, 2024	28.59	28.70	28.36	28.50	28.33	194,700
Jan 03, 2024	28.52	28.65	28.30	28.42	28.25	139,200
Jan 02, 2024	28.84	28.89	28.57	28.66	28.49	153,400
Dec 29, 2023	29.24	29.24	28.89	28.89	28.72	105,200
Dec 28, 2023	29.42	29.42	29.07	29.23	29.06	105,400
Dec 27, 2023	29.24	29.43	29.20	29.35	29.17	115,300
Dec 26, 2023	29.19	29.27	29.08	29.21	29.04	121,200
Dec 22, 2023	29.39	29.48	28.81	29.17	29.00	219,800
Dec 21, 2023	29.04	29.24	28.91	29.18	29.01	249,400
Dec 20, 2023	29.03	29.49	28.83	28.89	28.72	596,100
Dec 19, 2023	28.60	29.08	28.60	28.95	28.78	307,900
Dec 18, 2023	28.65	28.99	28.41	28.57	28.40	268,600
Dec 15, 2023	28.65	28.79	28.31	28.50	28.33	460,700
Dec 14, 2023	28.50	28.91	28.50	28.65	28.48	432,500
Dec 13, 2023	27.67	28.45	27.67	28.32	28.15	452,000
Dec 12, 2023	27.64	27.83	27.40	27.68	27.51	273,700
Dec 11, 2023	27.54	27.65	27.45	27.55	27.39	119,100
Dec 08, 2023	27.33	27.63	27.12	27.54	27.38	197,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.25+0.25(+0.32%)

Bitcoin CAD79,931.55-3,297.72(-3.96%)

Enact Holdings, Inc. (ACT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.25
+0.25(+0.32%)

Bitcoin CAD
79,931.55
-3,297.72(-3.96%)