5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
+9.73%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+8.30%
Enact Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.88 | $37.99 (0.29%) | $38.13 | $37.68 | 199.00 K | $5.70 B |
| 12/04/2025 | $38.46 | $37.92 (-1.4%) | $38.64 | $37.79 | 328.00 K | $5.69 B |
| 12/03/2025 | $38.97 | $38.61 (-0.92%) | $39.23 | $38.58 | 207.65 K | $5.79 B |
| 12/02/2025 | $38.86 | $38.86 (0%) | $39.29 | $38.66 | 248.05 K | $5.83 B |
| 12/01/2025 | $38.52 | $38.93 (1.06%) | $38.94 | $38.52 | 279.21 K | $5.84 B |
| 11/28/2025 | $38.82 | $38.71 (-0.28%) | $38.91 | $38.42 | 226.92 K | $5.80 B |
| 11/26/2025 | $38.91 | $38.90 (-0.03%) | $39.28 | $38.80 | 439.10 K | $5.83 B |
| 11/25/2025 | $38.49 | $39.09 (1.56%) | $39.24 | $38.49 | 229.10 K | $5.86 B |
| 11/24/2025 | $38.32 | $38.29 (-0.08%) | $38.49 | $38.16 | 276.52 K | $5.74 B |
| 11/21/2025 | $37.81 | $38.49 (1.8%) | $38.71 | $37.81 | 262.61 K | $5.77 B |
| 11/20/2025 | $37.69 | $38.15 (1.22%) | $38.34 | $37.69 | 247.90 K | $5.72 B |
| 11/19/2025 | $37.26 | $37.60 (0.91%) | $37.75 | $37.20 | 200.10 K | $5.64 B |
| 11/18/2025 | $36.90 | $37.32 (1.14%) | $37.48 | $36.77 | 211.13 K | $5.60 B |
| 11/17/2025 | $37.78 | $36.90 (-2.33%) | $37.92 | $36.82 | 229.90 K | $5.53 B |
| 11/14/2025 | $37.70 | $37.70 (0%) | $37.78 | $37.21 | 206.73 K | $5.65 B |
| 11/13/2025 | $37.55 | $37.60 (0.13%) | $38.05 | $37.52 | 220.20 K | $5.64 B |
| 11/12/2025 | $37.44 | $37.64 (0.53%) | $37.91 | $37.28 | 221.20 K | $5.64 B |
| 11/11/2025 | $37.49 | $37.62 (0.35%) | $37.86 | $37.44 | 319.00 K | $5.64 B |
| 11/10/2025 | $36.92 | $37.40 (1.3%) | $37.71 | $36.65 | 313.43 K | $5.61 B |
| 11/07/2025 | $36.72 | $37.00 (0.76%) | $37.18 | $35.85 | 317.83 K | $5.55 B |
| 11/06/2025 | $37.02 | $36.74 (-0.76%) | $37.47 | $35.96 | 460.70 K | $5.51 B |
| 11/05/2025 | $36.42 | $35.93 (-1.35%) | $36.55 | $35.91 | 378.90 K | $5.39 B |
| 11/04/2025 | $35.82 | $36.48 (1.84%) | $36.54 | $35.49 | 250.72 K | $5.47 B |
| 11/03/2025 | $35.58 | $35.90 (0.9%) | $36.05 | $35.44 | 231.90 K | $5.38 B |
| 10/31/2025 | $35.33 | $35.72 (1.1%) | $35.76 | $35.24 | 211.52 K | $5.36 B |
| 10/30/2025 | $34.93 | $35.50 (1.63%) | $35.71 | $34.80 | 280.20 K | $5.32 B |
| 10/29/2025 | $35.21 | $34.93 (-0.8%) | $35.50 | $34.64 | 279.80 K | $5.24 B |
| 10/28/2025 | $35.58 | $35.40 (-0.51%) | $35.75 | $35.17 | 213.10 K | $5.31 B |
| 10/27/2025 | $36.70 | $35.77 (-2.53%) | $36.70 | $35.69 | 302.54 K | $5.36 B |
| 10/24/2025 | $36.48 | $36.67 (0.52%) | $36.94 | $36.38 | 296.23 K | $5.50 B |
| 10/23/2025 | $36.41 | $36.36 (-0.14%) | $36.48 | $36.16 | 235.70 K | $5.45 B |
| 10/22/2025 | $36.13 | $36.41 (0.77%) | $36.57 | $35.93 | 342.02 K | $5.46 B |
| 10/21/2025 | $35.82 | $36.04 (0.61%) | $36.26 | $35.55 | 163.50 K | $5.40 B |
| 10/20/2025 | $35.62 | $35.75 (0.36%) | $35.80 | $35.29 | 188.60 K | $5.36 B |
| 10/17/2025 | $35.28 | $35.53 (0.71%) | $35.60 | $35.12 | 309.70 K | $5.33 B |
| 10/16/2025 | $35.60 | $35.03 (-1.6%) | $35.62 | $34.87 | 371.80 K | $5.25 B |
| 10/15/2025 | $36.33 | $35.75 (-1.6%) | $36.43 | $35.63 | 353.01 K | $5.36 B |
| 10/14/2025 | $35.61 | $36.34 (2.05%) | $36.39 | $35.41 | 238.20 K | $5.45 B |
| 10/13/2025 | $35.42 | $35.72 (0.85%) | $35.82 | $35.23 | 235.20 K | $5.36 B |
| 10/10/2025 | $35.69 | $35.39 (-0.84%) | $35.88 | $35.33 | 339.45 K | $5.31 B |
| 10/09/2025 | $35.91 | $35.57 (-0.95%) | $36.07 | $35.44 | 406.10 K | $5.33 B |
| 10/08/2025 | $36.04 | $36.05 (0.03%) | $36.74 | $35.76 | 336.10 K | $5.41 B |
| 10/07/2025 | $36.02 | $35.91 (-0.31%) | $36.21 | $35.80 | 407.44 K | $5.38 B |
| 10/06/2025 | $36.78 | $36.03 (-2.04%) | $37.01 | $35.82 | 390.30 K | $5.40 B |
| 10/03/2025 | $36.95 | $36.78 (-0.46%) | $37.41 | $36.43 | 335.40 K | $5.51 B |
| 10/02/2025 | $37.58 | $36.98 (-1.6%) | $37.58 | $36.71 | 392.70 K | $5.54 B |
| 10/01/2025 | $38.17 | $37.86 (-0.81%) | $38.38 | $37.65 | 362.31 K | $5.68 B |
| 09/30/2025 | $38.52 | $38.34 (-0.47%) | $38.88 | $38.14 | 337.33 K | $5.75 B |
| 09/29/2025 | $39.07 | $38.74 (-0.84%) | $39.25 | $38.47 | 469.60 K | $5.81 B |
| 09/26/2025 | $38.85 | $39.10 (0.64%) | $39.26 | $38.79 | 396.55 K | $5.86 B |
| 09/25/2025 | $38.74 | $38.69 (-0.13%) | $38.86 | $38.49 | 323.85 K | $5.80 B |
| 09/24/2025 | $38.30 | $38.70 (1.04%) | $38.92 | $38.30 | 674.90 K | $5.80 B |
| 09/23/2025 | $38.39 | $38.53 (0.36%) | $39.16 | $38.39 | 783.43 K | $5.78 B |
| 09/22/2025 | $38.29 | $38.45 (0.42%) | $38.60 | $38.11 | 385.80 K | $5.77 B |
| 09/19/2025 | $38.45 | $38.44 (-0.03%) | $38.75 | $38.23 | 1.91 M | $5.76 B |
| 09/18/2025 | $37.74 | $38.34 (1.59%) | $38.48 | $37.74 | 350.40 K | $5.75 B |
| 09/17/2025 | $37.79 | $37.74 (-0.13%) | $38.35 | $37.55 | 418.50 K | $5.66 B |
| 09/16/2025 | $38.15 | $37.73 (-1.1%) | $38.60 | $37.58 | 312.41 K | $5.66 B |
| 09/15/2025 | $38.93 | $38.22 (-1.82%) | $39.28 | $38.14 | 365.84 K | $5.73 B |
| 09/12/2025 | $39.17 | $38.91 (-0.66%) | $39.18 | $38.88 | 234.21 K | $5.83 B |
| 09/11/2025 | $38.76 | $39.23 (1.21%) | $39.47 | $38.20 | 248.41 K | $5.88 B |
| 09/10/2025 | $38.23 | $38.69 (1.2%) | $38.73 | $38.12 | 301.00 K | $5.80 B |
| 09/09/2025 | $38.71 | $38.43 (-0.72%) | $38.96 | $38.17 | 1.08 M | $5.76 B |
| 09/08/2025 | $38.51 | $38.81 (0.78%) | $38.87 | $38.30 | 318.93 K | $5.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
