5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-8.40%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
+16.14%
Enact Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $32.60 | $33.04 (1.35%) | $33.17 | $32.60 | 437,586 | $5.14 B |
| 01/17/2025 | $32.75 | $32.53 (-0.67%) | $32.76 | $32.30 | 594,400 | $5.06 B |
| 01/16/2025 | $32.07 | $32.52 (1.4%) | $32.58 | $32.01 | 565,011 | $5.06 B |
| 01/15/2025 | $32.29 | $32.20 (-0.28%) | $32.38 | $31.97 | 657,246 | $5.01 B |
| 01/14/2025 | $31.56 | $31.74 (0.57%) | $31.99 | $31.56 | 405,800 | $4.94 B |
| 01/13/2025 | $30.94 | $31.52 (1.87%) | $31.58 | $30.94 | 158,800 | $4.90 B |
| 01/10/2025 | $31.47 | $31.15 (-1.02%) | $31.47 | $30.79 | 281,347 | $4.85 B |
| 01/08/2025 | $31.82 | $31.86 (0.13%) | $31.90 | $31.60 | 192,900 | $4.96 B |
| 01/07/2025 | $31.76 | $31.94 (0.57%) | $31.99 | $31.67 | 173,146 | $4.97 B |
| 01/06/2025 | $32.34 | $31.72 (-1.92%) | $32.41 | $31.64 | 369,740 | $4.93 B |
| 01/03/2025 | $32.26 | $32.49 (0.71%) | $32.54 | $32.19 | 426,311 | $5.05 B |
| 01/02/2025 | $32.52 | $32.32 (-0.62%) | $32.71 | $32.14 | 267,823 | $5.03 B |
| 12/31/2024 | $32.43 | $32.38 (-0.15%) | $32.64 | $32.33 | 235,100 | $5.04 B |
| 12/30/2024 | $32.26 | $32.39 (0.4%) | $32.57 | $32.05 | 183,400 | $5.04 B |
| 12/27/2024 | $32.68 | $32.36 (-0.98%) | $32.90 | $32.35 | 135,400 | $5.03 B |
| 12/26/2024 | $32.62 | $32.91 (0.89%) | $32.96 | $32.48 | 128,400 | $5.12 B |
| 12/24/2024 | $32.48 | $32.77 (0.89%) | $32.87 | $32.47 | 90,009 | $5.10 B |
| 12/23/2024 | $32.43 | $32.52 (0.28%) | $32.77 | $32.37 | 128,899 | $5.06 B |
| 12/20/2024 | $32.27 | $32.72 (1.39%) | $33.03 | $32.27 | 404,666 | $5.09 B |
| 12/19/2024 | $32.77 | $32.60 (-0.52%) | $33.09 | $32.57 | 285,800 | $5.07 B |
| 12/18/2024 | $33.93 | $32.60 (-3.92%) | $34.10 | $32.51 | 340,500 | $5.07 B |
| 12/17/2024 | $34.05 | $33.92 (-0.38%) | $34.37 | $33.77 | 212,435 | $5.28 B |
| 12/16/2024 | $34.36 | $34.28 (-0.23%) | $34.63 | $34.26 | 162,203 | $5.33 B |
| 12/13/2024 | $34.40 | $34.34 (-0.17%) | $34.82 | $34.04 | 163,800 | $5.34 B |
| 12/12/2024 | $34.51 | $34.61 (0.29%) | $34.95 | $34.48 | 177,327 | $5.38 B |
| 12/11/2024 | $34.39 | $34.48 (0.26%) | $34.69 | $34.12 | 384,500 | $5.36 B |
| 12/10/2024 | $33.85 | $34.21 (1.06%) | $34.29 | $33.44 | 249,000 | $5.32 B |
| 12/09/2024 | $34.80 | $33.95 (-2.44%) | $34.87 | $33.66 | 249,150 | $5.28 B |
| 12/06/2024 | $35.45 | $35.08 (-1.04%) | $35.59 | $34.96 | 179,600 | $5.46 B |
| 12/05/2024 | $35.18 | $35.33 (0.43%) | $35.57 | $35.15 | 283,432 | $5.50 B |
| 12/04/2024 | $35.43 | $35.28 (-0.42%) | $35.59 | $35.13 | 488,809 | $5.49 B |
| 12/03/2024 | $35.48 | $35.36 (-0.34%) | $35.56 | $34.99 | 549,926 | $5.50 B |
| 12/02/2024 | $35.12 | $35.22 (0.28%) | $35.53 | $34.78 | 373,900 | $5.48 B |
| 11/29/2024 | $35.45 | $35.21 (-0.68%) | $35.50 | $35.14 | 166,525 | $5.48 B |
| 11/27/2024 | $35.35 | $35.26 (-0.25%) | $35.59 | $35.08 | 184,818 | $5.49 B |
| 11/26/2024 | $35.15 | $35.25 (0.28%) | $35.28 | $34.69 | 209,426 | $5.48 B |
| 11/25/2024 | $34.91 | $35.37 (1.32%) | $35.73 | $34.91 | 250,421 | $5.50 B |
| 11/22/2024 | $34.31 | $34.76 (1.31%) | $34.81 | $34.29 | 195,751 | $5.41 B |
| 11/21/2024 | $34.05 | $34.39 (1%) | $34.44 | $33.85 | 256,006 | $5.35 B |
| 11/20/2024 | $33.82 | $33.86 (0.12%) | $33.95 | $33.59 | 230,345 | $5.27 B |
| 11/19/2024 | $33.54 | $33.94 (1.19%) | $34.00 | $33.54 | 211,600 | $5.28 B |
| 11/18/2024 | $35.09 | $33.91 (-3.36%) | $35.09 | $33.90 | 248,100 | $5.28 B |
| 11/15/2024 | $34.36 | $34.03 (-0.96%) | $34.41 | $33.91 | 287,400 | $5.29 B |
| 11/14/2024 | $34.35 | $34.14 (-0.61%) | $34.52 | $34.01 | 285,909 | $5.31 B |
| 11/13/2024 | $34.69 | $34.30 (-1.12%) | $34.85 | $34.24 | 409,000 | $5.34 B |
| 11/12/2024 | $34.47 | $34.62 (0.44%) | $34.90 | $34.35 | 456,700 | $5.39 B |
| 11/11/2024 | $34.03 | $34.48 (1.32%) | $34.56 | $33.99 | 393,000 | $5.36 B |
| 11/08/2024 | $33.63 | $33.76 (0.39%) | $33.94 | $33.36 | 390,527 | $5.25 B |
| 11/07/2024 | $34.20 | $33.47 (-2.13%) | $34.33 | $33.12 | 366,115 | $5.21 B |
| 11/06/2024 | $34.05 | $34.03 (-0.06%) | $34.42 | $33.47 | 646,300 | $5.29 B |
| 11/05/2024 | $32.42 | $32.78 (1.11%) | $32.87 | $32.42 | 810,246 | $5.10 B |
| 11/04/2024 | $32.20 | $32.42 (0.68%) | $32.64 | $32.20 | 763,500 | $5.04 B |
| 11/01/2024 | $34.04 | $32.38 (-4.88%) | $34.04 | $32.34 | 591,100 | $5.09 B |
| 10/31/2024 | $34.86 | $34.09 (-2.21%) | $34.86 | $34.08 | 336,400 | $5.36 B |
| 10/30/2024 | $34.53 | $34.71 (0.52%) | $35.16 | $34.53 | 654,200 | $5.46 B |
| 10/29/2024 | $34.42 | $34.46 (0.12%) | $34.97 | $33.75 | 2.36 M | $5.42 B |
| 10/28/2024 | $34.75 | $34.49 (-0.75%) | $35.31 | $34.39 | 2.21 M | $5.42 B |
| 10/25/2024 | $35.57 | $34.65 (-2.59%) | $35.57 | $34.62 | 564,526 | $5.45 B |
| 10/24/2024 | $35.68 | $35.42 (-0.73%) | $35.74 | $35.30 | 172,940 | $5.57 B |
| 10/23/2024 | $35.99 | $35.62 (-1.03%) | $36.10 | $35.39 | 302,313 | $5.60 B |
| 10/22/2024 | $35.96 | $36.05 (0.25%) | $36.16 | $35.85 | 126,539 | $5.67 B |