Skip to main content

Enact Holdings Inc (NQ: ACT )

30.00 +0.06 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 29.91 30.03 29.84 30.00 251,500 +0.06(+0.20%)
Apr 22, 2024 29.92 30.07 29.78 29.94 162,636 +0.17(+0.57%)
Apr 19, 2024 29.51 29.82 29.48 29.77 207,315 +0.29(+0.98%)
Apr 18, 2024 29.39 29.73 29.36 29.48 183,036 +0.20(+0.68%)
Apr 17, 2024 29.37 29.64 29.25 29.28 173,351 -0.03(-0.10%)
Apr 16, 2024 29.30 29.38 28.98 29.31 211,765 -0.12(-0.41%)
Apr 15, 2024 29.75 29.96 29.31 29.43 136,046 -0.16(-0.54%)
Apr 12, 2024 29.91 29.91 29.46 29.59 157,213 -0.29(-0.97%)
Apr 11, 2024 29.71 30.00 29.70 29.88 211,816 +0.17(+0.57%)
Apr 10, 2024 30.31 30.43 29.53 29.71 241,622 -0.86(-2.81%)
Apr 09, 2024 30.68 30.84 30.37 30.57 290,781 -0.06(-0.20%)
Apr 08, 2024 30.67 30.85 30.51 30.63 217,496 -0.09(-0.29%)
Apr 05, 2024 30.61 31.02 30.54 30.72 204,047 +0.15(+0.49%)
Apr 04, 2024 31.09 31.11 30.43 30.57 201,063 -0.20(-0.65%)
Apr 03, 2024 30.56 30.98 30.46 30.77 198,927 +0.10(+0.33%)
Apr 02, 2024 30.68 30.88 30.48 30.67 212,797 -0.08(-0.26%)
Apr 01, 2024 31.24 31.24 30.60 30.75 155,393 -0.43(-1.38%)
Mar 28, 2024 30.98 31.26 30.84 31.18 250,703 +0.22(+0.71%)
Mar 27, 2024 30.60 30.96 30.60 30.96 138,718 +0.44(+1.44%)
Mar 26, 2024 30.81 30.81 30.43 30.52 243,107 -0.13(-0.42%)
Mar 25, 2024 30.34 30.77 30.34 30.65 143,855 +0.22(+0.72%)
Mar 22, 2024 30.76 30.76 30.41 30.43 158,104 -0.25(-0.81%)
Mar 21, 2024 30.41 30.72 30.41 30.68 208,531 +0.22(+0.72%)
Mar 20, 2024 29.52 30.57 29.52 30.46 298,854 +0.85(+2.87%)
Mar 19, 2024 29.27 29.69 29.26 29.61 159,129 +0.29(+0.99%)
Mar 18, 2024 29.21 29.44 29.07 29.32 243,944 -0.01(-0.03%)
Mar 15, 2024 29.02 29.42 29.02 29.33 353,546 +0.14(+0.48%)
Mar 14, 2024 29.49 29.54 28.99 29.19 228,820 -0.08(-0.27%)
Mar 13, 2024 29.59 29.79 29.20 29.27 273,922 -0.37(-1.24%)
Mar 12, 2024 29.23 29.64 29.08 29.64 279,763 +0.41(+1.39%)
Mar 11, 2024 28.47 29.29 28.47 29.23 239,572 +0.75(+2.65%)
Mar 08, 2024 28.57 28.69 28.47 28.48 171,933 +0.07(+0.24%)
Mar 07, 2024 28.37 28.75 28.35 28.41 176,227 +0.07(+0.25%)
Mar 06, 2024 27.93 28.34 27.90 28.34 512,489 +0.50(+1.78%)
Mar 05, 2024 27.71 28.05 27.67 27.84 181,614 +0.14(+0.50%)
Mar 04, 2024 27.49 28.06 27.49 27.70 228,542 +0.22(+0.79%)
Mar 01, 2024 27.51 27.61 27.25 27.48 241,276 -0.02(-0.07%)
Feb 29, 2024 27.29 27.62 27.09 27.50 404,242 +0.35(+1.28%)
Feb 28, 2024 27.41 27.43 26.90 27.16 450,138 +0.55(+2.05%)
Feb 27, 2024 26.45 26.78 26.29 26.61 328,478 +0.25(+0.94%)
Feb 26, 2024 26.40 26.61 26.23 26.36 150,487 -0.21(-0.78%)
Feb 23, 2024 26.36 26.75 26.25 26.57 264,147 +0.24(+0.90%)
Feb 22, 2024 26.55 26.62 26.15 26.33 371,090 -0.23(-0.85%)
Feb 21, 2024 26.59 26.73 26.49 26.56 265,119 +0.00(+0.00%)
Feb 20, 2024 26.68 26.76 26.48 26.56 258,255 -0.26(-0.96%)
Feb 16, 2024 27.05 27.16 26.80 26.82 244,273 -0.19(-0.69%)
Feb 15, 2024 27.29 27.48 26.94 27.00 293,881 -0.20(-0.73%)
Feb 14, 2024 26.79 27.23 26.71 27.20 585,765 +0.70(+2.64%)
Feb 13, 2024 26.63 26.70 26.33 26.50 346,877 -0.38(-1.43%)
Feb 12, 2024 26.78 27.21 26.69 26.89 354,683 +0.10(+0.37%)
Feb 09, 2024 26.68 26.84 26.27 26.79 564,434 +0.36(+1.38%)
Feb 08, 2024 26.01 26.43 25.77 26.42 507,427 +0.34(+1.29%)
Feb 07, 2024 27.34 27.58 25.86 26.09 580,009 -1.33(-4.86%)
Feb 06, 2024 27.26 27.56 27.18 27.42 299,782 +0.07(+0.25%)
Feb 05, 2024 27.58 27.58 27.01 27.35 419,311 -0.27(-0.96%)
Feb 02, 2024 27.84 27.88 27.57 27.62 249,097 -0.43(-1.55%)
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.