Skip to main content

Enact Holdings Inc (NQ: ACT )

30.77 -0.13 (-0.42%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.84 31.19 30.81 30.90 167,700 +0.24(+0.78%)
May 23, 2024 31.36 31.38 30.59 30.66 187,573 -0.78(-2.48%)
May 22, 2024 31.12 31.47 31.03 31.44 211,673 +0.36(+1.16%)
May 21, 2024 31.08 31.15 30.88 31.08 164,509 +0.01(+0.03%)
May 20, 2024 31.51 31.61 31.07 31.07 147,792 -0.44(-1.40%)
May 17, 2024 31.55 31.59 31.38 31.51 225,247 -0.02(-0.06%)
May 16, 2024 31.55 31.65 31.34 31.53 149,376 +0.01(+0.03%)
May 15, 2024 31.65 31.66 31.38 31.52 232,294 -0.02(-0.06%)
May 14, 2024 31.60 31.61 31.32 31.54 160,317 -0.06(-0.19%)
May 13, 2024 31.80 31.85 31.59 31.60 111,220 -0.10(-0.32%)
May 10, 2024 31.66 31.78 31.47 31.70 87,195 -0.04(-0.13%)
May 09, 2024 31.58 31.76 31.47 31.74 136,914 +0.25(+0.79%)
May 08, 2024 31.38 31.57 31.34 31.49 208,035 +0.01(+0.03%)
May 07, 2024 31.38 31.81 31.38 31.48 169,757 +0.17(+0.54%)
May 06, 2024 30.77 31.36 30.77 31.31 199,914 +0.73(+2.39%)
May 03, 2024 30.33 30.77 29.90 30.58 330,981 +0.59(+1.97%)
May 02, 2024 30.31 30.68 29.26 29.99 326,821 -0.01(-0.03%)
May 01, 2024 29.69 30.14 29.63 30.00 248,100 +0.27(+0.91%)
Apr 30, 2024 29.88 29.94 29.53 29.73 186,420 -0.20(-0.67%)
Apr 29, 2024 29.99 30.16 29.90 29.93 163,339 -0.02(-0.07%)
Apr 26, 2024 29.90 30.11 29.90 29.95 121,173 +0.01(+0.03%)
Apr 25, 2024 29.87 29.96 29.70 29.94 147,098 -0.06(-0.20%)
Apr 24, 2024 29.92 30.03 29.76 30.00 169,436 +0.00(+0.00%)
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%)
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.