Skip to main content

Enact Holdings Inc (NQ: ACT )

30.32 +0.21 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 29.97 30.35 29.97 30.32 151,067 +0.21(+0.70%)
Jun 18, 2024 29.91 30.12 29.74 30.11 153,583 +0.21(+0.70%)
Jun 17, 2024 29.62 29.92 29.58 29.90 163,148 +0.23(+0.78%)
Jun 14, 2024 29.70 29.76 29.40 29.67 121,143 -0.17(-0.57%)
Jun 13, 2024 29.95 29.97 29.57 29.84 220,769 -0.28(-0.93%)
Jun 12, 2024 29.73 30.28 29.73 30.12 218,659 +0.72(+2.45%)
Jun 11, 2024 29.68 29.68 29.37 29.40 201,793 -0.46(-1.54%)
Jun 10, 2024 29.85 29.98 29.49 29.86 181,028 +0.01(+0.03%)
Jun 07, 2024 29.84 30.08 29.66 29.85 176,338 -0.18(-0.60%)
Jun 06, 2024 30.39 30.70 29.85 30.03 224,645 -0.54(-1.77%)
Jun 05, 2024 30.69 31.64 30.18 30.57 295,736 -0.11(-0.36%)
Jun 04, 2024 30.80 31.14 30.55 30.68 186,389 -0.32(-1.03%)
Jun 03, 2024 30.96 31.08 30.68 31.00 166,130 +0.29(+0.94%)
May 31, 2024 30.66 30.76 30.55 30.71 159,241 +0.34(+1.10%)
May 30, 2024 30.30 30.42 30.23 30.38 119,355 +0.28(+0.92%)
May 29, 2024 30.17 30.18 29.87 30.10 126,534 -0.28(-0.93%)
May 28, 2024 30.65 30.65 30.30 30.38 171,791 -0.15(-0.49%)
May 24, 2024 30.47 30.81 30.44 30.53 169,742 +0.24(+0.78%)
May 23, 2024 30.98 31.00 30.22 30.29 189,857 -0.77(-2.48%)
May 22, 2024 30.75 31.09 30.66 31.06 214,251 +0.36(+1.16%)
May 21, 2024 30.71 30.78 30.51 30.71 166,512 +0.01(+0.03%)
May 20, 2024 31.13 31.23 30.70 30.70 149,592 -0.43(-1.40%)
May 17, 2024 31.17 31.21 31.00 31.13 227,990 -0.02(-0.06%)
May 16, 2024 31.17 31.27 30.96 31.15 151,195 +0.01(+0.03%)
May 15, 2024 31.27 31.28 31.00 31.14 235,123 -0.02(-0.06%)
May 14, 2024 31.22 31.23 30.94 31.16 162,269 -0.06(-0.19%)
May 13, 2024 31.42 31.47 31.21 31.22 112,574 -0.10(-0.32%)
May 10, 2024 31.28 31.40 31.09 31.32 88,257 -0.04(-0.13%)
May 09, 2024 31.20 31.38 31.09 31.36 138,581 +0.25(+0.79%)
May 08, 2024 31.00 31.19 30.96 31.11 210,568 +0.01(+0.03%)
May 07, 2024 31.00 31.43 31.00 31.10 171,824 +0.17(+0.54%)
May 06, 2024 30.40 30.98 30.40 30.93 202,348 +0.72(+2.39%)
May 03, 2024 29.96 30.40 29.54 30.21 335,012 +0.58(+1.97%)
May 02, 2024 29.95 30.32 28.91 29.63 330,801 -0.01(-0.03%)
May 01, 2024 29.33 29.78 29.27 29.64 251,121 +0.27(+0.91%)
Apr 30, 2024 29.52 29.58 29.17 29.37 188,690 -0.20(-0.67%)
Apr 29, 2024 29.63 29.79 29.54 29.57 165,328 -0.02(-0.07%)
Apr 26, 2024 29.54 29.74 29.54 29.59 122,648 +0.01(+0.03%)
Apr 25, 2024 29.51 29.60 29.34 29.58 148,889 -0.06(-0.20%)
Apr 24, 2024 29.56 29.67 29.40 29.64 171,499 +0.00(+0.00%)
Apr 23, 2024 29.55 29.67 29.48 29.64 254,563 +0.06(+0.20%)
Apr 22, 2024 29.56 29.71 29.42 29.58 164,616 +0.17(+0.57%)
Apr 19, 2024 29.15 29.46 29.13 29.41 209,840 +0.29(+0.98%)
Apr 18, 2024 29.04 29.37 29.01 29.13 185,265 +0.20(+0.68%)
Apr 17, 2024 29.02 29.28 28.89 28.93 175,462 -0.03(-0.10%)
Apr 16, 2024 28.95 29.03 28.63 28.96 214,344 -0.12(-0.41%)
Apr 15, 2024 29.39 29.60 28.96 29.08 137,703 -0.16(-0.54%)
Apr 12, 2024 29.55 29.55 29.11 29.23 159,127 -0.29(-0.97%)
Apr 11, 2024 29.35 29.64 29.34 29.52 214,395 +0.17(+0.57%)
Apr 10, 2024 29.95 30.06 29.17 29.35 244,564 -0.85(-2.81%)
Apr 09, 2024 30.31 30.47 30.00 30.20 294,322 -0.06(-0.20%)
Apr 08, 2024 30.30 30.48 30.14 30.26 220,145 -0.09(-0.29%)
Apr 05, 2024 30.24 30.65 30.17 30.35 206,532 +0.15(+0.49%)
Apr 04, 2024 30.72 30.74 30.06 30.20 203,511 -0.20(-0.65%)
Apr 03, 2024 30.19 30.61 30.09 30.40 201,349 +0.10(+0.33%)
Apr 02, 2024 30.31 30.51 30.11 30.30 215,388 -0.08(-0.26%)
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.