UK markets closed

Enact Holdings, Inc. (ACT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.94+0.00 (+0.02%)
As of 03:52PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.9030.1029.9029.9429.9485,792
25 Apr 202429.8729.9729.7029.9429.94147,100
24 Apr 202429.9230.0329.7630.0030.00169,400
23 Apr 202429.9130.0329.8430.0030.00251,500
22 Apr 202429.9230.0829.7829.9429.94162,600
19 Apr 202429.5129.8229.4829.7729.77207,300
18 Apr 202429.3929.7329.3629.4829.48183,000
17 Apr 202429.3729.6429.2529.2829.28173,400
16 Apr 202429.3029.3828.9829.3129.31211,800
15 Apr 202429.7529.9629.3129.4329.43136,000
12 Apr 202429.9129.9129.4629.5929.59157,200
11 Apr 202429.7130.0029.7029.8829.88211,800
10 Apr 202430.3130.4329.5329.7129.71241,600
09 Apr 202430.6830.8430.3730.5730.57290,800
08 Apr 202430.6730.8530.5130.6330.63217,500
05 Apr 202430.6131.0230.5430.7230.72204,000
04 Apr 202431.0931.1130.4330.5730.57201,100
03 Apr 202430.5630.9830.4630.7730.77198,900
02 Apr 202430.6830.8830.4830.6730.67212,800
01 Apr 202431.2431.2430.6030.7530.75155,400
28 Mar 202430.9831.2630.8431.1831.18250,700
27 Mar 202430.6030.9630.6030.9630.96138,700
26 Mar 202430.8130.8130.4330.5230.52243,100
25 Mar 202430.3430.7730.3430.6530.65143,900
22 Mar 202430.7630.7630.4130.4330.43158,100
21 Mar 202430.4130.7230.4130.6830.68208,400
20 Mar 202429.5230.5829.5230.4630.46298,900
19 Mar 202429.2729.6929.2629.6129.61159,100
18 Mar 202429.2129.4429.0729.3229.32243,900
15 Mar 202429.0229.4229.0229.3329.33353,500
14 Mar 202429.4929.5428.9929.1929.19228,800
13 Mar 202429.8230.0229.4329.5029.50271,800
12 Mar 202429.4629.8729.3129.8729.87277,600
11 Mar 202428.6929.5228.6929.4629.46237,700
08 Mar 202428.7928.9228.6928.7028.70170,600
07 Mar 202428.5928.9828.5828.6328.63174,900
06 Mar 202428.1528.5628.1228.5628.56508,500
05 Mar 202427.9328.2727.8928.0628.06180,200
04 Mar 202427.7128.2827.7127.9227.92226,800
01 Mar 202427.7327.8327.4627.7027.70239,400
29 Feb 202427.5027.8427.3027.7227.72401,100
28 Feb 202427.6327.6527.1127.3727.37446,600
27 Feb 202426.6626.9926.5026.8226.82325,900
27 Feb 20240.16 Dividend
26 Feb 202426.7726.9826.5926.7326.57148,400
23 Feb 202426.7327.1226.6226.9426.78260,500
22 Feb 202426.9226.9926.5126.7026.54366,000
21 Feb 202426.9627.1026.8626.9326.77261,500
20 Feb 202427.0527.1326.8526.9326.77254,700
16 Feb 202427.4327.5427.1727.1927.03240,900
15 Feb 202427.6727.8627.3227.3827.22289,800
14 Feb 202427.1627.6127.0827.5827.41577,700
13 Feb 202427.0027.0726.7026.8726.71342,100
12 Feb 202427.1527.5927.0627.2627.10350,100
09 Feb 202427.0527.2126.6327.1627.00556,700
08 Feb 202426.3726.8026.1326.7926.63500,500
07 Feb 202427.7227.9626.2226.4526.29572,000
06 Feb 202427.6427.9427.5627.8027.63295,700
05 Feb 202427.9627.9627.3927.7327.56413,600
02 Feb 202428.2328.2627.9528.0027.83245,700
01 Feb 202428.4628.6227.7728.4428.27342,000
31 Jan 202429.0729.0728.4028.4928.32325,900
30 Jan 202428.6629.1828.6529.1128.94373,900
29 Jan 202428.7428.8128.4028.6328.46277,300
26 Jan 202428.5028.8128.3528.6828.51470,100
25 Jan 202428.4128.4828.1628.3228.15688,300
24 Jan 202428.5328.5428.1628.2728.10494,000
23 Jan 202428.5328.5428.3028.4028.23171,000
22 Jan 202428.2628.4928.1028.4328.26925,500
19 Jan 202428.1328.1627.8328.0627.89377,200
18 Jan 202427.9128.0727.7128.0727.90165,500
17 Jan 202427.4927.8327.4127.8227.65192,800
16 Jan 202428.1028.1027.5927.7027.53155,600
12 Jan 202428.3928.4328.0528.2028.03242,400
11 Jan 202428.5228.5327.9928.1527.98894,400
10 Jan 202428.2428.6828.2428.4528.28411,500
09 Jan 202428.4928.6428.0228.1728.00208,700
08 Jan 202428.4828.7228.3128.6528.48428,700
05 Jan 202428.5128.8128.3828.4328.26156,000
04 Jan 202428.5928.7028.3628.5028.33194,700
03 Jan 202428.5228.6528.3028.4228.25139,200
02 Jan 202428.8428.8928.5728.6628.49153,400
29 Dec 202329.2429.2428.8928.8928.72105,200
28 Dec 202329.4229.4229.0729.2329.06105,400
27 Dec 202329.2429.4329.2029.3529.17115,300
26 Dec 202329.1929.2729.0829.2129.04121,200
22 Dec 202329.3929.4828.8129.1729.00219,800
21 Dec 202329.0429.2428.9129.1829.01249,400
20 Dec 202329.0329.4928.8328.8928.72596,100
19 Dec 202328.6029.0828.6028.9528.78307,900
18 Dec 202328.6528.9928.4128.5728.40268,600
15 Dec 202328.6528.7928.3128.5028.33460,700
14 Dec 202328.5028.9128.5028.6528.48432,500
13 Dec 202327.6728.4527.6728.3228.15452,000
12 Dec 202327.6427.8327.4027.6827.51273,700
11 Dec 202327.5427.6527.4527.5527.39119,100
08 Dec 202327.3327.6327.1227.5427.38197,500
07 Dec 202327.2327.4026.9827.3827.22189,700
06 Dec 202327.5427.8527.0827.1126.95180,700
05 Dec 202327.9728.1127.5327.5527.39317,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...