NasdaqGS - Delayed Quote • USD
Enact Holdings, Inc. (ACT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 30.68 | 30.84 | 30.37 | 30.57 | 30.57 | 290,800 |
Apr 8, 2024 | 30.67 | 30.85 | 30.51 | 30.63 | 30.63 | 217,500 |
Apr 5, 2024 | 30.61 | 31.02 | 30.54 | 30.72 | 30.72 | 204,000 |
Apr 4, 2024 | 31.09 | 31.11 | 30.43 | 30.57 | 30.57 | 201,100 |
Apr 3, 2024 | 30.56 | 30.98 | 30.46 | 30.77 | 30.77 | 198,900 |
Apr 2, 2024 | 30.68 | 30.88 | 30.48 | 30.67 | 30.67 | 212,800 |
Apr 1, 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 8, 2024 | 28.79 | 28.92 | 28.69 | 28.70 | 28.70 | 170,600 |
Mar 7, 2024 | 28.59 | 28.98 | 28.58 | 28.63 | 28.63 | 174,900 |
Mar 6, 2024 | 28.15 | 28.56 | 28.12 | 28.56 | 28.56 | 508,500 |
Mar 5, 2024 | 27.93 | 28.27 | 27.89 | 28.06 | 28.06 | 180,200 |
Mar 4, 2024 | 27.71 | 28.28 | 27.71 | 27.92 | 27.92 | 226,800 |
Mar 1, 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 | 0.16 Dividend | |||||
Feb 27, 2024 | 26.66 | 26.99 | 26.50 | 26.82 | 26.82 | 325,900 |
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 9, 2024 | 27.05 | 27.21 | 26.63 | 27.16 | 27.00 | 556,700 |
Feb 8, 2024 | 26.37 | 26.80 | 26.13 | 26.79 | 26.63 | 500,500 |
Feb 7, 2024 | 27.72 | 27.96 | 26.22 | 26.45 | 26.29 | 572,000 |
Feb 6, 2024 | 27.64 | 27.94 | 27.56 | 27.80 | 27.63 | 295,700 |
Feb 5, 2024 | 27.96 | 27.96 | 27.39 | 27.73 | 27.56 | 413,600 |
Feb 2, 2024 | 28.23 | 28.26 | 27.95 | 28.00 | 27.83 | 245,700 |
Feb 1, 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 9, 2024 | 28.49 | 28.64 | 28.02 | 28.17 | 28.00 | 208,700 |
Jan 8, 2024 | 28.48 | 28.72 | 28.31 | 28.65 | 28.48 | 428,700 |
Jan 5, 2024 | 28.51 | 28.81 | 28.38 | 28.43 | 28.26 | 156,000 |
Jan 4, 2024 | 28.59 | 28.70 | 28.36 | 28.50 | 28.33 | 194,700 |
Jan 3, 2024 | 28.52 | 28.65 | 28.30 | 28.42 | 28.25 | 139,200 |
Jan 2, 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 8, 2023 | 27.33 | 27.63 | 27.12 | 27.54 | 27.38 | 197,500 |
Dec 7, 2023 | 27.23 | 27.40 | 26.98 | 27.38 | 27.22 | 189,700 |
Dec 6, 2023 | 27.54 | 27.85 | 27.08 | 27.11 | 26.95 | 180,700 |
Dec 5, 2023 | 27.97 | 28.11 | 27.53 | 27.55 | 27.39 | 317,600 |
Dec 4, 2023 | 27.78 | 28.03 | 27.77 | 27.96 | 27.79 | 230,900 |
Dec 1, 2023 | 27.63 | 27.99 | 27.62 | 27.90 | 27.73 | 173,700 |
Nov 30, 2023 | 27.59 | 27.83 | 27.56 | 27.71 | 27.54 | 134,500 |
Nov 29, 2023 | 27.60 | 27.85 | 27.56 | 27.59 | 27.42 | 173,400 |
Nov 28, 2023 | 27.78 | 27.78 | 27.53 | 27.54 | 27.38 | 133,600 |
Nov 27, 2023 | 27.72 | 27.81 | 27.65 | 27.79 | 27.62 | 274,000 |
Nov 24, 2023 | 27.82 | 27.94 | 27.75 | 27.81 | 27.64 | 59,600 |
Nov 22, 2023 | 27.87 | 27.95 | 27.66 | 27.80 | 27.63 | 110,100 |
Nov 21, 2023 | 27.78 | 27.80 | 27.56 | 27.69 | 27.52 | 212,600 |
Nov 20, 2023 | 27.53 | 27.78 | 27.45 | 27.78 | 27.61 | 259,600 |
Nov 17, 2023 | 27.52 | 27.64 | 27.33 | 27.54 | 27.38 | 227,800 |
Nov 16, 2023 | 28.09 | 28.32 | 27.35 | 27.43 | 27.27 | 286,900 |
Nov 15, 2023 | 0.87 Dividend | |||||
Nov 15, 2023 | 27.53 | 28.04 | 27.46 | 28.00 | 27.83 | 550,900 |
Nov 14, 2023 | 28.44 | 28.66 | 27.86 | 28.43 | 27.40 | 1,192,200 |
Nov 13, 2023 | 27.93 | 28.13 | 27.69 | 27.69 | 26.68 | 800,700 |
Nov 10, 2023 | 27.60 | 27.98 | 27.60 | 27.67 | 26.66 | 687,300 |
Nov 9, 2023 | 27.98 | 28.20 | 27.42 | 27.52 | 26.52 | 345,700 |
Nov 8, 2023 | 27.79 | 28.14 | 27.63 | 27.89 | 26.87 | 1,031,500 |
Nov 7, 2023 | 27.80 | 27.91 | 27.56 | 27.71 | 26.70 | 209,300 |
Nov 6, 2023 | 28.15 | 28.55 | 27.86 | 27.95 | 26.93 | 281,000 |
Nov 3, 2023 | 28.22 | 28.45 | 28.17 | 28.23 | 27.20 | 329,000 |
Nov 2, 2023 | 28.69 | 28.89 | 27.29 | 27.89 | 26.87 | 176,600 |
Nov 1, 2023 | 27.67 | 27.80 | 27.45 | 27.65 | 26.64 | 234,400 |
Oct 31, 2023 | 27.15 | 27.67 | 27.02 | 27.56 | 26.56 | 243,100 |
Oct 30, 2023 | 26.97 | 27.30 | 26.97 | 27.20 | 26.21 | 307,500 |
Oct 27, 2023 | 27.00 | 27.00 | 26.67 | 26.85 | 25.87 | 117,900 |
Oct 26, 2023 | 26.97 | 27.77 | 26.97 | 27.03 | 26.05 | 200,300 |
Oct 25, 2023 | 26.93 | 27.11 | 26.64 | 27.00 | 26.02 | 275,900 |
Oct 24, 2023 | 27.02 | 27.27 | 26.91 | 27.08 | 26.09 | 130,900 |
Oct 23, 2023 | 27.04 | 27.24 | 26.84 | 27.02 | 26.04 | 155,900 |
Oct 20, 2023 | 27.28 | 27.40 | 27.06 | 27.16 | 26.17 | 145,300 |
Oct 19, 2023 | 27.72 | 27.82 | 27.21 | 27.25 | 26.26 | 162,000 |
Oct 18, 2023 | 28.24 | 28.24 | 27.71 | 27.86 | 26.85 | 141,000 |
Oct 17, 2023 | 28.35 | 28.68 | 28.19 | 28.29 | 27.26 | 215,600 |
Oct 16, 2023 | 28.04 | 28.39 | 27.92 | 28.33 | 27.30 | 239,200 |
Oct 13, 2023 | 28.31 | 28.43 | 27.63 | 27.82 | 26.81 | 136,300 |
Oct 12, 2023 | 28.07 | 28.25 | 27.91 | 28.23 | 27.20 | 132,900 |
Oct 11, 2023 | 28.00 | 28.26 | 27.76 | 27.95 | 26.93 | 119,000 |
Oct 10, 2023 | 28.10 | 28.44 | 27.94 | 27.97 | 26.95 | 268,300 |
Oct 9, 2023 | 27.88 | 28.36 | 27.88 | 28.10 | 27.08 | 204,600 |
Oct 6, 2023 | 28.01 | 28.40 | 27.94 | 27.97 | 26.95 | 178,900 |
Oct 5, 2023 | 27.30 | 28.07 | 27.30 | 28.03 | 27.01 | 274,100 |
Oct 4, 2023 | 27.01 | 27.60 | 26.87 | 27.45 | 26.45 | 198,500 |
Oct 3, 2023 | 27.48 | 27.52 | 26.91 | 27.10 | 26.11 | 126,400 |
Oct 2, 2023 | 27.27 | 27.63 | 27.09 | 27.54 | 26.54 | 273,500 |
Sep 29, 2023 | 27.89 | 27.91 | 27.20 | 27.23 | 26.24 | 201,800 |
Sep 28, 2023 | 27.70 | 28.01 | 27.68 | 27.85 | 26.84 | 220,400 |
Sep 27, 2023 | 27.50 | 27.76 | 27.42 | 27.61 | 26.60 | 212,200 |
Sep 26, 2023 | 27.40 | 27.64 | 27.33 | 27.37 | 26.37 | 334,800 |
Sep 25, 2023 | 27.55 | 27.73 | 27.50 | 27.65 | 26.64 | 98,900 |
Sep 22, 2023 | 27.71 | 27.97 | 27.59 | 27.62 | 26.61 | 135,500 |
Sep 21, 2023 | 28.02 | 28.11 | 27.70 | 27.72 | 26.71 | 107,900 |
Sep 20, 2023 | 28.28 | 28.39 | 28.07 | 28.09 | 27.07 | 122,200 |
Sep 19, 2023 | 28.21 | 28.59 | 27.96 | 28.16 | 27.13 | 92,800 |
Sep 18, 2023 | 27.67 | 28.19 | 27.67 | 28.16 | 27.13 | 134,300 |
Sep 15, 2023 | 27.65 | 27.81 | 27.25 | 27.59 | 26.59 | 293,200 |
Sep 14, 2023 | 28.03 | 28.34 | 27.69 | 27.73 | 26.72 | 111,200 |
Sep 13, 2023 | 28.14 | 28.16 | 27.69 | 27.83 | 26.82 | 144,200 |
Sep 12, 2023 | 28.02 | 28.28 | 28.02 | 28.05 | 27.03 | 98,100 |
Sep 11, 2023 | 28.30 | 28.51 | 27.87 | 27.94 | 26.92 | 232,900 |
Sep 8, 2023 | 28.12 | 28.39 | 28.12 | 28.29 | 27.26 | 126,600 |
Sep 7, 2023 | 28.01 | 29.37 | 27.81 | 28.16 | 27.13 | 156,800 |
Sep 6, 2023 | 27.95 | 28.09 | 27.76 | 28.01 | 26.99 | 171,800 |
Sep 5, 2023 | 28.71 | 28.71 | 27.88 | 27.89 | 26.87 | 300,400 |
Sep 1, 2023 | 28.80 | 29.11 | 28.67 | 28.76 | 27.71 | 332,300 |
Aug 31, 2023 | 28.77 | 28.86 | 28.48 | 28.66 | 27.62 | 455,200 |
Aug 30, 2023 | 0.16 Dividend | |||||
Aug 30, 2023 | 28.74 | 28.98 | 28.15 | 28.69 | 27.65 | 1,414,000 |
Aug 29, 2023 | 29.15 | 29.15 | 28.82 | 28.86 | 27.66 | 119,800 |
Aug 28, 2023 | 28.97 | 29.68 | 28.96 | 29.05 | 27.84 | 177,200 |
Aug 25, 2023 | 28.90 | 29.00 | 28.49 | 28.91 | 27.70 | 153,900 |
Aug 24, 2023 | 28.78 | 29.11 | 28.78 | 28.87 | 27.66 | 115,100 |
Aug 23, 2023 | 28.48 | 28.89 | 28.44 | 28.85 | 27.65 | 109,000 |
Aug 22, 2023 | 28.51 | 28.60 | 28.32 | 28.47 | 27.28 | 164,500 |
Aug 21, 2023 | 28.80 | 28.93 | 28.11 | 28.46 | 27.27 | 91,700 |
Aug 18, 2023 | 28.49 | 28.95 | 28.39 | 28.83 | 27.63 | 154,100 |
Aug 17, 2023 | 28.49 | 28.55 | 28.19 | 28.51 | 27.32 | 173,100 |
Aug 16, 2023 | 29.19 | 29.34 | 28.45 | 28.48 | 27.29 | 127,500 |
Aug 15, 2023 | 29.06 | 29.38 | 29.01 | 29.26 | 28.04 | 208,100 |
Aug 14, 2023 | 28.87 | 29.23 | 28.74 | 29.18 | 27.96 | 175,300 |
Aug 11, 2023 | 28.77 | 29.11 | 28.69 | 28.96 | 27.75 | 133,000 |
Aug 10, 2023 | 29.49 | 29.71 | 28.69 | 28.75 | 27.55 | 151,600 |
Aug 9, 2023 | 29.40 | 29.46 | 29.02 | 29.35 | 28.12 | 171,200 |
Aug 8, 2023 | 29.22 | 29.49 | 28.98 | 29.47 | 28.24 | 159,700 |
Aug 7, 2023 | 29.15 | 29.59 | 29.14 | 29.57 | 28.34 | 246,000 |
Aug 4, 2023 | 28.65 | 29.44 | 28.25 | 28.99 | 27.78 | 1,768,700 |
Aug 3, 2023 | 28.10 | 28.77 | 27.97 | 28.60 | 27.41 | 241,000 |
Aug 2, 2023 | 28.39 | 29.74 | 28.07 | 28.18 | 27.00 | 423,800 |
Aug 1, 2023 | 27.19 | 27.20 | 26.85 | 27.04 | 25.91 | 160,000 |
Jul 31, 2023 | 27.39 | 27.45 | 27.02 | 27.20 | 26.06 | 166,400 |
Jul 28, 2023 | 27.50 | 27.83 | 27.18 | 27.33 | 26.19 | 321,600 |
Jul 27, 2023 | 27.68 | 27.68 | 27.21 | 27.31 | 26.17 | 407,500 |
Jul 26, 2023 | 27.21 | 27.85 | 27.21 | 27.59 | 26.44 | 403,400 |
Jul 25, 2023 | 26.94 | 27.33 | 26.92 | 27.15 | 26.02 | 279,300 |
Jul 24, 2023 | 26.52 | 27.04 | 26.51 | 26.95 | 25.82 | 191,300 |
Jul 21, 2023 | 26.84 | 26.84 | 26.48 | 26.50 | 25.39 | 125,700 |
Jul 20, 2023 | 27.00 | 27.09 | 26.64 | 26.78 | 25.66 | 160,100 |
Jul 19, 2023 | 26.91 | 27.02 | 26.79 | 26.91 | 25.79 | 218,600 |
Jul 18, 2023 | 26.89 | 27.14 | 26.50 | 26.95 | 25.82 | 344,500 |
Jul 17, 2023 | 26.41 | 26.96 | 26.37 | 26.79 | 25.67 | 204,300 |
Jul 14, 2023 | 26.60 | 26.60 | 26.33 | 26.49 | 25.38 | 318,800 |
Jul 13, 2023 | 26.61 | 26.81 | 26.45 | 26.47 | 25.36 | 110,700 |
Jul 12, 2023 | 26.46 | 26.65 | 26.39 | 26.50 | 25.39 | 175,100 |
Jul 11, 2023 | 25.97 | 26.19 | 25.97 | 26.18 | 25.09 | 222,400 |
Jul 10, 2023 | 25.45 | 25.80 | 25.45 | 25.80 | 24.72 | 180,600 |
Jul 7, 2023 | 25.14 | 25.50 | 25.14 | 25.38 | 24.32 | 318,600 |
Jul 6, 2023 | 25.37 | 25.37 | 24.93 | 25.11 | 24.06 | 148,700 |
Jul 5, 2023 | 25.51 | 25.67 | 25.39 | 25.48 | 24.42 | 231,800 |
Jul 3, 2023 | 25.25 | 25.91 | 25.20 | 25.72 | 24.65 | 174,200 |
Jun 30, 2023 | 25.11 | 25.33 | 25.05 | 25.13 | 24.08 | 204,500 |
Jun 29, 2023 | 24.74 | 25.20 | 24.64 | 24.92 | 23.88 | 291,200 |
Jun 28, 2023 | 24.56 | 24.67 | 24.38 | 24.62 | 23.59 | 137,100 |
Jun 27, 2023 | 24.49 | 24.74 | 24.26 | 24.62 | 23.59 | 122,900 |
Jun 26, 2023 | 24.85 | 25.20 | 24.46 | 24.46 | 23.44 | 216,800 |
Jun 23, 2023 | 24.68 | 24.97 | 24.57 | 24.83 | 23.79 | 488,100 |
Jun 22, 2023 | 24.96 | 25.10 | 24.56 | 24.85 | 23.81 | 183,400 |
Jun 21, 2023 | 25.11 | 25.15 | 24.90 | 24.98 | 23.94 | 127,200 |
Jun 20, 2023 | 24.98 | 25.37 | 24.94 | 25.16 | 24.11 | 328,300 |
Jun 16, 2023 | 25.47 | 25.54 | 24.83 | 24.94 | 23.90 | 283,000 |
Jun 15, 2023 | 25.25 | 25.48 | 25.12 | 25.45 | 24.39 | 221,300 |
Jun 14, 2023 | 25.85 | 25.96 | 25.31 | 25.35 | 24.29 | 286,900 |
Jun 13, 2023 | 25.91 | 26.07 | 25.67 | 25.85 | 24.77 | 477,400 |
Jun 12, 2023 | 25.95 | 26.01 | 25.58 | 25.71 | 24.64 | 203,300 |
Jun 9, 2023 | 25.78 | 26.16 | 25.37 | 25.99 | 24.91 | 264,300 |
Jun 8, 2023 | 26.27 | 26.27 | 25.85 | 25.88 | 24.80 | 148,500 |
Jun 7, 2023 | 25.77 | 26.32 | 25.67 | 26.16 | 25.07 | 327,600 |
Jun 6, 2023 | 24.98 | 25.76 | 24.95 | 25.65 | 24.58 | 355,800 |
Jun 5, 2023 | 25.29 | 25.45 | 24.74 | 24.95 | 23.91 | 201,000 |
Jun 2, 2023 | 25.05 | 25.43 | 24.97 | 25.22 | 24.17 | 493,000 |
Jun 1, 2023 | 24.45 | 25.01 | 24.27 | 24.95 | 23.91 | 173,400 |
May 31, 2023 | 24.90 | 25.11 | 24.27 | 24.34 | 23.32 | 283,300 |
May 30, 2023 | 0.16 Dividend | |||||
May 30, 2023 | 24.74 | 25.22 | 24.74 | 25.00 | 23.96 | 166,000 |
May 26, 2023 | 24.30 | 25.00 | 24.00 | 24.77 | 23.58 | 298,900 |
May 25, 2023 | 24.26 | 24.40 | 24.02 | 24.23 | 23.07 | 132,700 |
May 24, 2023 | 24.35 | 24.43 | 24.13 | 24.36 | 23.19 | 252,300 |
May 23, 2023 | 24.18 | 24.52 | 24.17 | 24.37 | 23.20 | 1,263,500 |
May 22, 2023 | 24.31 | 24.43 | 24.12 | 24.29 | 23.13 | 351,700 |
May 19, 2023 | 24.76 | 24.76 | 23.80 | 24.18 | 23.02 | 279,000 |
May 18, 2023 | 24.05 | 24.54 | 23.87 | 24.54 | 23.36 | 512,500 |
May 17, 2023 | 23.74 | 24.24 | 23.62 | 24.06 | 22.91 | 636,400 |
May 16, 2023 | 23.73 | 24.00 | 23.63 | 23.68 | 22.54 | 244,000 |
May 15, 2023 | 23.91 | 24.00 | 23.70 | 23.74 | 22.60 | 350,200 |
May 12, 2023 | 23.87 | 23.90 | 23.65 | 23.80 | 22.66 | 406,300 |
May 11, 2023 | 23.84 | 24.00 | 23.36 | 23.72 | 22.58 | 463,200 |
May 10, 2023 | 24.74 | 24.74 | 23.86 | 23.92 | 22.77 | 245,000 |
May 9, 2023 | 24.67 | 24.73 | 24.07 | 24.40 | 23.23 | 120,800 |
May 8, 2023 | 23.87 | 24.23 | 23.61 | 23.85 | 22.71 | 156,000 |
May 5, 2023 | 22.56 | 24.10 | 22.19 | 23.75 | 22.61 | 188,300 |
May 4, 2023 | 23.80 | 23.96 | 21.81 | 22.19 | 21.13 | 421,400 |
May 3, 2023 | 24.18 | 24.43 | 23.62 | 23.65 | 22.52 | 161,200 |
May 2, 2023 | 24.19 | 24.28 | 23.64 | 24.04 | 22.89 | 130,500 |
May 1, 2023 | 24.21 | 24.54 | 23.97 | 24.34 | 23.17 | 160,400 |
Apr 28, 2023 | 23.91 | 24.19 | 23.90 | 24.14 | 22.98 | 435,200 |
Apr 27, 2023 | 23.66 | 24.06 | 23.66 | 23.90 | 22.75 | 114,100 |
Related Tickers
MTG MGIC Investment Corporation
20.48
+0.59%
NMIH NMI Holdings, Inc.
31.11
+0.97%
AGO Assured Guaranty Ltd.
78.46
+0.68%
ESNT Essent Group Ltd.
53.98
+0.22%
MBI MBIA Inc.
6.82
+7.74%
AMSF AMERISAFE, Inc.
45.56
-0.57%
AXS-PE AXIS Capital Holdings Limited
20.92
-0.57%
JRVR James River Group Holdings, Ltd.
8.99
-1.86%
RDN Radian Group Inc.
30.35
+0.13%
AMBC Ambac Financial Group, Inc.
14.59
+1.46%