5 DAY PERFORMANCE
-6.95%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-10.70%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+6.19%
Enact Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.16 | $32.93 (-0.69%) | $33.28 | $32.51 | 242,838 | $5.00 B |
| 03/11/2025 | $33.61 | $33.10 (-1.52%) | $33.80 | $33.03 | 220,100 | $5.08 B |
| 03/10/2025 | $33.77 | $33.59 (-0.53%) | $34.29 | $33.35 | 340,777 | $5.16 B |
| 03/07/2025 | $33.69 | $34.09 (1.19%) | $34.26 | $33.64 | 196,937 | $5.23 B |
| 03/06/2025 | $33.61 | $33.80 (0.57%) | $33.84 | $33.32 | 248,200 | $5.19 B |
| 03/05/2025 | $33.74 | $33.86 (0.36%) | $34.04 | $33.60 | 175,400 | $5.20 B |
| 03/04/2025 | $34.39 | $33.83 (-1.63%) | $34.45 | $33.71 | 307,601 | $5.19 B |
| 03/03/2025 | $34.26 | $34.62 (1.05%) | $34.75 | $34.26 | 198,504 | $5.32 B |
| 02/28/2025 | $34.10 | $34.38 (0.82%) | $34.40 | $33.83 | 340,401 | $5.28 B |
| 02/27/2025 | $33.58 | $33.96 (1.13%) | $34.02 | $33.26 | 341,711 | $5.31 B |
| 02/26/2025 | $33.71 | $33.69 (-0.06%) | $33.88 | $33.43 | 214,600 | $5.26 B |
| 02/25/2025 | $33.44 | $33.83 (1.17%) | $33.97 | $32.75 | 331,000 | $5.29 B |
| 02/24/2025 | $33.02 | $33.23 (0.64%) | $33.41 | $32.80 | 276,200 | $5.17 B |
| 02/21/2025 | $33.23 | $32.92 (-0.93%) | $33.28 | $32.83 | 194,025 | $5.12 B |
| 02/20/2025 | $33.20 | $33.18 (-0.06%) | $33.49 | $32.99 | 254,135 | $5.16 B |
| 02/19/2025 | $33.34 | $33.33 (-0.03%) | $33.59 | $33.20 | 300,500 | $5.18 B |
| 02/18/2025 | $33.55 | $33.57 (0.06%) | $33.70 | $33.31 | 165,800 | $5.22 B |
| 02/14/2025 | $33.50 | $33.60 (0.3%) | $33.76 | $32.99 | 165,950 | $5.23 B |
| 02/13/2025 | $33.09 | $33.50 (1.24%) | $33.52 | $33.02 | 265,733 | $5.21 B |
| 02/12/2025 | $33.49 | $33.06 (-1.28%) | $33.49 | $32.87 | 301,800 | $5.14 B |
| 02/11/2025 | $33.74 | $33.79 (0.15%) | $33.86 | $33.58 | 172,729 | $5.26 B |
| 02/10/2025 | $34.06 | $33.95 (-0.32%) | $34.06 | $33.72 | 255,400 | $5.28 B |
| 02/07/2025 | $34.14 | $33.91 (-0.67%) | $34.21 | $33.66 | 210,600 | $5.28 B |
| 02/06/2025 | $34.31 | $34.14 (-0.5%) | $34.31 | $33.94 | 299,129 | $5.31 B |
| 02/05/2025 | $33.50 | $34.10 (1.79%) | $34.17 | $33.27 | 401,832 | $5.30 B |
| 02/04/2025 | $33.45 | $33.61 (0.48%) | $33.86 | $33.33 | 378,514 | $5.23 B |
| 02/03/2025 | $33.22 | $33.40 (0.54%) | $33.80 | $32.99 | 308,111 | $5.20 B |
| 01/31/2025 | $33.88 | $33.78 (-0.3%) | $34.01 | $33.52 | 323,100 | $5.25 B |
| 01/30/2025 | $34.23 | $33.96 (-0.79%) | $34.28 | $33.82 | 178,421 | $5.28 B |
| 01/29/2025 | $33.94 | $33.92 (-0.06%) | $34.32 | $33.73 | 209,823 | $5.28 B |
| 01/28/2025 | $33.98 | $34.00 (0.06%) | $34.41 | $33.78 | 237,633 | $5.29 B |
| 01/27/2025 | $33.29 | $34.00 (2.13%) | $34.11 | $33.29 | 248,700 | $5.29 B |
| 01/24/2025 | $33.30 | $33.20 (-0.3%) | $33.47 | $33.12 | 218,300 | $5.16 B |
| 01/23/2025 | $33.05 | $33.25 (0.61%) | $33.48 | $33.04 | 238,030 | $5.17 B |
| 01/22/2025 | $32.90 | $33.10 (0.61%) | $33.33 | $32.77 | 267,923 | $5.15 B |
| 01/21/2025 | $32.60 | $33.04 (1.35%) | $33.17 | $32.60 | 437,600 | $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 |
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.
