Enact Holdings Inc (NQ: ACT )

32.22 +0.61 (+1.93%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 31.57 31.89 31.37 31.61 125,802 +0.31(+0.99%)
Jul 11, 2024 30.74 31.38 30.74 31.30 247,609 +0.71(+2.32%)
Jul 10, 2024 30.28 30.68 30.28 30.59 149,090 +0.37(+1.22%)
Jul 09, 2024 30.24 30.43 29.99 30.22 175,326 +0.03(+0.10%)
Jul 08, 2024 30.58 30.82 30.17 30.19 254,637 -0.28(-0.92%)
Jul 05, 2024 30.86 30.98 30.45 30.47 161,692 -0.38(-1.23%)
Jul 03, 2024 30.98 31.06 30.82 30.85 83,098 -0.24(-0.77%)
Jul 02, 2024 31.03 31.29 30.96 31.09 101,584 +0.08(+0.26%)
Jul 01, 2024 30.85 31.08 30.54 31.01 177,319 +0.35(+1.14%)
Jun 28, 2024 30.59 30.95 30.46 30.66 726,652 +0.15(+0.49%)
Jun 27, 2024 30.49 30.52 30.25 30.51 103,955 +0.09(+0.30%)
Jun 26, 2024 30.48 31.09 30.20 30.42 116,942 -0.18(-0.59%)
Jun 25, 2024 30.71 30.74 30.49 30.60 94,133 -0.13(-0.42%)
Jun 24, 2024 30.50 30.90 30.40 30.73 133,139 +0.31(+1.02%)
Jun 21, 2024 30.28 30.58 30.28 30.42 363,722 +0.10(+0.33%)
Jun 20, 2024 29.97 30.35 29.97 30.32 151,067 +0.21(+0.70%)
Jun 18, 2024 29.91 30.12 29.74 30.11 153,583 +0.21(+0.70%)
Jun 17, 2024 29.62 29.92 29.58 29.90 163,148 +0.23(+0.78%)
Jun 14, 2024 29.70 29.76 29.40 29.67 121,143 -0.17(-0.57%)
Jun 13, 2024 29.95 29.97 29.57 29.84 220,769 -0.28(-0.93%)
Jun 12, 2024 29.73 30.28 29.73 30.12 218,659 +0.72(+2.45%)
Jun 11, 2024 29.68 29.68 29.37 29.40 201,793 -0.46(-1.54%)
Jun 10, 2024 29.85 29.98 29.49 29.86 181,028 +0.01(+0.03%)
Jun 07, 2024 29.84 30.08 29.66 29.85 176,338 -0.18(-0.60%)
Jun 06, 2024 30.39 30.70 29.85 30.03 224,645 -0.54(-1.77%)
Jun 05, 2024 30.69 31.64 30.18 30.57 295,736 -0.11(-0.36%)
Jun 04, 2024 30.80 31.14 30.55 30.68 186,389 -0.32(-1.03%)
Jun 03, 2024 30.96 31.08 30.68 31.00 166,130 +0.29(+0.94%)
May 31, 2024 30.66 30.76 30.55 30.71 159,241 +0.15(+0.49%)
May 30, 2024 30.48 30.61 30.41 30.56 118,633 +0.28(+0.92%)
May 29, 2024 30.35 30.36 30.05 30.28 125,768 -0.29(-0.93%)
May 28, 2024 30.83 30.83 30.49 30.57 170,751 -0.15(-0.49%)
May 24, 2024 30.65 31.00 30.62 30.71 168,715 +0.24(+0.78%)
May 23, 2024 31.17 31.19 30.41 30.48 188,708 -0.78(-2.48%)
May 22, 2024 30.93 31.28 30.84 31.25 212,954 +0.36(+1.16%)
May 21, 2024 30.89 30.96 30.69 30.89 165,504 +0.01(+0.03%)
May 20, 2024 31.32 31.42 30.88 30.88 148,686 -0.44(-1.40%)
May 17, 2024 31.36 31.40 31.19 31.32 226,610 -0.02(-0.06%)
May 16, 2024 31.36 31.46 31.15 31.34 150,280 +0.01(+0.03%)
May 15, 2024 31.46 31.47 31.19 31.33 233,700 -0.02(-0.06%)
May 14, 2024 31.41 31.42 31.13 31.35 161,287 -0.06(-0.19%)
May 13, 2024 31.61 31.66 31.40 31.41 111,893 -0.10(-0.32%)
May 10, 2024 31.47 31.59 31.28 31.51 87,722 -0.04(-0.13%)
May 09, 2024 31.39 31.57 31.28 31.55 137,742 +0.25(+0.79%)
May 08, 2024 31.19 31.38 31.15 31.30 209,294 +0.01(+0.03%)
May 07, 2024 31.19 31.62 31.19 31.29 170,784 +0.17(+0.54%)
May 06, 2024 30.58 31.17 30.58 31.12 201,124 +0.73(+2.39%)
May 03, 2024 30.15 30.58 29.72 30.40 332,984 +0.59(+1.97%)
May 02, 2024 30.13 30.50 29.08 29.81 328,799 -0.01(-0.03%)
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.