Advertisement
U.S. markets closed

Enact Holdings, Inc. (ACT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
31.18+0.22 (+0.71%)
At close: 04:00PM EDT
31.18 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.9831.2530.8431.1831.18238,023
Mar 27, 202430.6030.9630.6030.9630.96138,700
Mar 26, 202430.8130.8130.4330.5230.52243,100
Mar 25, 202430.3430.7730.3430.6530.65143,900
Mar 22, 202430.7630.7630.4130.4330.43158,100
Mar 21, 202430.4130.7230.4130.6830.68208,400
Mar 20, 202429.5230.5829.5230.4630.46298,900
Mar 19, 202429.2729.6929.2629.6129.61159,100
Mar 18, 202429.2129.4429.0729.3229.32243,900
Mar 15, 202429.0229.4229.0229.3329.33353,500
Mar 14, 202429.4929.5428.9929.1929.19228,800
Mar 13, 202429.8230.0229.4329.5029.50271,800
Mar 12, 202429.4629.8729.3129.8729.87277,600
Mar 11, 202428.6929.5228.6929.4629.46237,700
Mar 08, 202428.7928.9228.6928.7028.70170,600
Mar 07, 202428.5928.9828.5828.6328.63174,900
Mar 06, 202428.1528.5628.1228.5628.56508,500
Mar 05, 202427.9328.2727.8928.0628.06180,200
Mar 04, 202427.7128.2827.7127.9227.92226,800
Mar 01, 202427.7327.8327.4627.7027.70239,400
Feb 29, 202427.5027.8427.3027.7227.72401,100
Feb 28, 202427.6327.6527.1127.3727.37446,600
Feb 27, 202426.6626.9926.5026.8226.82325,900
Feb 27, 20240.16 Dividend
Feb 26, 202426.7726.9826.5926.7326.57148,400
Feb 23, 202426.7327.1226.6226.9426.78260,500
Feb 22, 202426.9226.9926.5126.7026.54366,000
Feb 21, 202426.9627.1026.8626.9326.77261,500
Feb 20, 202427.0527.1326.8526.9326.77254,700
Feb 16, 202427.4327.5427.1727.1927.03240,900
Feb 15, 202427.6727.8627.3227.3827.22289,800
Feb 14, 202427.1627.6127.0827.5827.41577,700
Feb 13, 202427.0027.0726.7026.8726.71342,100
Feb 12, 202427.1527.5927.0627.2627.10350,100
Feb 09, 202427.0527.2126.6327.1627.00556,700
Feb 08, 202426.3726.8026.1326.7926.63500,500
Feb 07, 202427.7227.9626.2226.4526.29572,000
Feb 06, 202427.6427.9427.5627.8027.63295,700
Feb 05, 202427.9627.9627.3927.7327.56413,600
Feb 02, 202428.2328.2627.9528.0027.83245,700
Feb 01, 202428.4628.6227.7728.4428.27342,000
Jan 31, 202429.0729.0728.4028.4928.32325,900
Jan 30, 202428.6629.1828.6529.1128.94373,900
Jan 29, 202428.7428.8128.4028.6328.46277,300
Jan 26, 202428.5028.8128.3528.6828.51470,100
Jan 25, 202428.4128.4828.1628.3228.15688,300
Jan 24, 202428.5328.5428.1628.2728.10494,000
Jan 23, 202428.5328.5428.3028.4028.23171,000
Jan 22, 202428.2628.4928.1028.4328.26925,500
Jan 19, 202428.1328.1627.8328.0627.89377,200
Jan 18, 202427.9128.0727.7128.0727.90165,500
Jan 17, 202427.4927.8327.4127.8227.65192,800
Jan 16, 202428.1028.1027.5927.7027.53155,600
Jan 12, 202428.3928.4328.0528.2028.03242,400
Jan 11, 202428.5228.5327.9928.1527.98894,400
Jan 10, 202428.2428.6828.2428.4528.28411,500
Jan 09, 202428.4928.6428.0228.1728.00208,700
Jan 08, 202428.4828.7228.3128.6528.48428,700
Jan 05, 202428.5128.8128.3828.4328.26156,000
Jan 04, 202428.5928.7028.3628.5028.33194,700
Jan 03, 202428.5228.6528.3028.4228.25139,200
Jan 02, 202428.8428.8928.5728.6628.49153,400
Dec 29, 202329.2429.2428.8928.8928.72105,200
Dec 28, 202329.4229.4229.0729.2329.06105,400
Dec 27, 202329.2429.4329.2029.3529.17115,300
Dec 26, 202329.1929.2729.0829.2129.04121,200
Dec 22, 202329.3929.4828.8129.1729.00219,800
Dec 21, 202329.0429.2428.9129.1829.01249,400
Dec 20, 202329.0329.4928.8328.8928.72596,100
Dec 19, 202328.6029.0828.6028.9528.78307,900
Dec 18, 202328.6528.9928.4128.5728.40268,600
Dec 15, 202328.6528.7928.3128.5028.33460,700
Dec 14, 202328.5028.9128.5028.6528.48432,500
Dec 13, 202327.6728.4527.6728.3228.15452,000
Dec 12, 202327.6427.8327.4027.6827.51273,700
Dec 11, 202327.5427.6527.4527.5527.39119,100
Dec 08, 202327.3327.6327.1227.5427.38197,500
Dec 07, 202327.2327.4026.9827.3827.22189,700
Dec 06, 202327.5427.8527.0827.1126.95180,700
Dec 05, 202327.9728.1127.5327.5527.39317,600
Dec 04, 202327.7828.0327.7727.9627.79230,900
Dec 01, 202327.6327.9927.6227.9027.73173,700
Nov 30, 202327.5927.8327.5627.7127.54134,500
Nov 29, 202327.6027.8527.5627.5927.42173,400
Nov 28, 202327.7827.7827.5327.5427.38133,600
Nov 27, 202327.7227.8127.6527.7927.62274,000
Nov 24, 202327.8227.9427.7527.8127.6459,600
Nov 22, 202327.8727.9527.6627.8027.63110,100
Nov 21, 202327.7827.8027.5627.6927.52212,600
Nov 20, 202327.5327.7827.4527.7827.61259,600
Nov 17, 202327.5227.6427.3327.5427.38227,800
Nov 16, 202328.0928.3227.3527.4327.27286,900
Nov 15, 202327.5328.0427.4628.0027.83550,900
Nov 15, 20230.87 Dividend
Nov 14, 202328.4428.6627.8628.4327.401,192,200
Nov 13, 202327.9328.1327.6927.6926.68800,700
Nov 10, 202327.6027.9827.6027.6726.66687,300
Nov 09, 202327.9828.2027.4227.5226.52345,700
Nov 08, 202327.7928.1427.6327.8926.871,031,500
Nov 07, 202327.8027.9127.5627.7126.70209,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...