NasdaqGS - Delayed Quote USD

Enact Holdings, Inc. (ACT)

Compare
32.53
+0.01
+(0.03%)
At close: January 17 at 4:00:00 PM EST
32.53
0.00
(0.00%)
After hours: January 17 at 4:33:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202532.7532.7632.3032.5332.53594,400
Jan 16, 202532.0732.5832.0132.5232.52565,000
Jan 15, 202532.2932.3831.9732.2032.20657,200
Jan 14, 202531.5631.9931.5631.7431.74405,800
Jan 13, 202530.9431.5830.9431.5231.52158,800
Jan 10, 202531.4731.4730.7931.1531.15281,100
Jan 8, 202531.8231.9031.6031.8631.86192,900
Jan 7, 202531.7631.9931.6731.9431.94173,100
Jan 6, 202532.3432.4131.6431.7231.72369,700
Jan 3, 202532.2632.5432.1932.4932.49426,300
Jan 2, 202532.5232.7132.1432.3232.32267,600
Dec 31, 202432.4332.6432.3332.3832.38235,100
Dec 30, 202432.2632.5732.0532.3932.39183,400
Dec 27, 202432.6832.9032.3532.3632.36135,400
Dec 26, 202432.6232.9632.4832.9132.91128,400
Dec 24, 202432.4832.8732.4732.7732.7790,000
Dec 23, 202432.4332.7732.3732.5232.52128,700
Dec 20, 202432.2733.0332.2732.7232.72404,600
Dec 19, 202432.7733.0832.5732.6032.60285,800
Dec 18, 202433.9334.1032.5132.6032.60340,500
Dec 17, 202434.0534.3733.7733.9233.92212,400
Dec 16, 202434.3634.6334.2634.2834.28162,200
Dec 13, 202434.4034.8134.0434.3434.34163,800
Dec 12, 202434.5134.9534.4834.6134.61177,300
Dec 11, 202434.3934.6934.1234.4834.48384,500
Dec 10, 202433.8534.2933.4434.2134.21249,000
Dec 9, 202434.8034.8733.6633.9533.95248,900
Dec 6, 202435.4535.5834.9635.0835.08179,600
Dec 5, 202435.1835.5735.1535.3335.33283,100
Dec 4, 202435.4335.5935.1335.2835.28488,800
Dec 3, 202435.4835.5634.9935.3635.36549,700
Dec 2, 202435.1235.5334.7835.2235.22373,900
Nov 29, 202435.4535.5035.1335.2135.21166,500
Nov 27, 202435.3535.5935.0835.2635.26184,800
Nov 26, 202435.1535.2834.6935.2535.25209,400
Nov 25, 202434.9135.7334.9135.3735.37250,400
Nov 22, 202434.3134.8134.2934.7634.76195,700
Nov 21, 202434.0534.4433.8534.3934.39256,000
Nov 20, 202433.8233.9433.5933.8633.86230,300
Nov 19, 202433.5434.0033.5433.9433.94211,600
Nov 18, 2024 0.19 Dividend
Nov 18, 202435.0935.0933.9033.9133.91248,100
Nov 15, 202434.3634.4133.9134.0333.85287,400
Nov 14, 202434.3534.5234.0134.1433.95285,900
Nov 13, 202434.6934.8534.2434.3034.11409,000
Nov 12, 202434.4734.9034.3534.6234.43456,700
Nov 11, 202434.0334.5633.9934.4834.29393,000
Nov 8, 202433.6333.9433.3633.7633.58390,500
Nov 7, 202434.2034.3333.1233.4733.29366,100
Nov 6, 202434.0534.4233.4734.0333.85646,300
Nov 5, 202432.4232.8732.4232.7832.60810,200
Nov 4, 202432.2032.6432.2032.4232.24763,500
Nov 1, 202434.0434.0432.3432.3832.20591,100
Oct 31, 202434.8634.8634.0834.0933.90336,400
Oct 30, 202434.5335.1634.5334.7134.52654,200
Oct 29, 202434.4234.9733.7534.4634.272,358,700
Oct 28, 202434.7535.3134.3934.4934.302,207,000
Oct 25, 202435.5735.5734.6234.6534.46564,500
Oct 24, 202435.6835.7435.2935.4235.23172,900
Oct 23, 202435.9936.1035.3935.6235.43302,300
Oct 22, 202435.9636.1635.8536.0535.85126,500
Oct 21, 202436.6336.7235.9736.0235.82197,100
Oct 18, 202436.9937.4236.5636.6336.43199,000
Oct 17, 202436.7936.9836.5836.9336.73213,200
Oct 16, 202436.6236.8636.5436.7036.50187,500
Oct 15, 202436.2336.8036.1436.4136.21174,900
Oct 14, 202436.1636.2836.0136.2236.02123,800
Oct 11, 202435.8636.4635.8636.1835.98141,200
Oct 10, 202436.1036.1735.6535.9035.70264,100
Oct 9, 202436.2736.5735.9136.1035.90249,500
Oct 8, 202435.9536.4535.7536.2136.01250,500
Oct 7, 202436.1936.1935.5535.7435.55300,500
Oct 4, 202436.0736.3335.9336.2636.06309,200
Oct 3, 202436.0336.0835.6435.7735.58288,800
Oct 2, 202436.0836.2935.8336.0335.83300,700
Oct 1, 202436.4736.4735.8436.3136.11312,000
Sep 30, 202436.1736.4636.0636.3336.13266,700
Sep 27, 202436.5336.7136.1336.2136.01357,100
Sep 26, 202436.1136.4636.0636.3136.11394,800
Sep 25, 202435.9836.1435.8035.9935.79339,800
Sep 24, 202436.5136.5135.8535.9435.74350,100
Sep 23, 202436.3736.6036.1736.3836.18191,900
Sep 20, 202436.8636.8836.1936.2836.08563,400
Sep 19, 202436.8737.0836.3536.9936.79405,700
Sep 18, 202436.2837.0436.0936.6436.44331,300
Sep 17, 202436.5336.9636.3236.3436.14209,300
Sep 16, 202436.2636.6436.2636.5036.30298,200
Sep 13, 202435.7436.2335.7436.1035.90211,100
Sep 12, 202435.3235.6335.1835.5235.33220,000
Sep 11, 202435.8235.8234.6935.1334.94298,400
Sep 10, 202435.8236.1935.7136.0035.80334,100
Sep 9, 202435.6035.9535.4835.7035.51234,800
Sep 6, 202435.4336.0035.3735.7035.51469,500
Sep 5, 202435.7035.7035.0935.3135.12251,900
Sep 4, 202435.2835.7735.2835.5535.36279,900
Sep 3, 202435.4135.8335.1835.2735.08200,400
Aug 30, 202435.2135.6035.2135.5535.36222,300
Aug 29, 202435.3135.5235.1235.2235.03193,000
Aug 28, 2024 0.19 Dividend
Aug 28, 202435.1935.4034.8335.0534.86314,600
Aug 27, 202435.3035.3935.0335.2434.86228,700
Aug 26, 202435.5235.7035.2835.3034.92231,900
Aug 23, 202435.0035.5134.8535.2034.82252,400
Aug 22, 202434.8234.9434.4834.8634.49211,000
Aug 21, 202434.2434.8733.9234.8234.45287,500
Aug 20, 202434.4934.4933.9834.0433.68143,800
Aug 19, 202434.0734.4734.0734.4134.04173,100
Aug 16, 202433.9434.2533.7334.1333.77159,800
Aug 15, 202433.6833.9733.5633.9433.58185,400
Aug 14, 202433.4133.4333.0533.2732.92144,200
Aug 13, 202433.1933.3533.0433.3432.98208,700
Aug 12, 202433.2133.3332.8933.0032.65257,200
Aug 9, 202433.2233.2733.0033.2632.91143,000
Aug 8, 202432.9633.2032.8833.1432.79133,000
Aug 7, 202433.0333.2432.5132.6932.34189,700
Aug 6, 202432.3132.7932.1932.7632.41211,100
Aug 5, 202432.5832.5831.6932.3031.96259,400
Aug 2, 202432.7033.2832.2633.0332.68245,300
Aug 1, 202434.7035.4133.2433.4933.13216,300
Jul 31, 202434.3134.5833.9834.0333.67249,400
Jul 30, 202434.3334.4934.1634.2933.92142,100
Jul 29, 202434.6234.7434.0934.1233.76133,400
Jul 26, 202434.3934.7034.0234.5534.18213,700
Jul 25, 202433.8134.6933.8134.2033.84221,900
Jul 24, 202433.6834.1133.6533.7133.35238,800
Jul 23, 202433.5434.0333.4233.7733.41164,400
Jul 22, 202433.5133.6733.2733.5233.16144,000
Jul 19, 202433.4133.6433.1033.4033.04149,800
Jul 18, 202433.1233.8233.1033.4033.04196,600
Jul 17, 202433.0433.6432.9433.4533.09242,700
Jul 16, 202432.3633.2232.2933.2032.85275,300
Jul 15, 202431.8532.3531.7632.2531.91166,900
Jul 12, 202431.5731.8931.3731.6131.27125,800
Jul 11, 202430.7431.3830.7431.3030.97247,600
Jul 10, 202430.2830.6830.2830.5930.26149,100
Jul 9, 202430.2430.4329.9930.2229.90175,300
Jul 8, 202430.5830.8230.1730.1929.87254,600
Jul 5, 202430.8630.9830.4530.4730.15161,700
Jul 3, 202430.9831.0630.8230.8530.5283,100
Jul 2, 202431.0331.2930.9631.0930.76101,600
Jul 1, 202430.8531.0830.5431.0130.68177,300
Jun 28, 202430.5930.9530.4630.6630.33726,700
Jun 27, 202430.4930.5230.2530.5130.18104,000
Jun 26, 202430.4831.0830.2030.4230.10116,900
Jun 25, 202430.7130.7430.4930.6030.2794,100
Jun 24, 202430.5030.9030.4030.7330.40133,100
Jun 21, 202430.2830.5830.2830.4230.10363,700
Jun 20, 202429.9730.3529.9730.3230.00151,100
Jun 18, 202429.9130.1229.7430.1129.79153,600
Jun 17, 202429.6229.9229.5829.9029.58163,100
Jun 14, 202429.7029.7629.4029.6729.35121,100
Jun 13, 202429.9529.9729.5729.8429.52220,800
Jun 12, 202429.7330.2829.7330.1229.80218,700
Jun 11, 202429.6829.6829.3729.4029.09201,800
Jun 10, 202429.8529.9829.4929.8629.54181,000
Jun 7, 202429.8430.0829.6629.8529.53176,300
Jun 6, 202430.3930.7029.8530.0329.71224,600
Jun 5, 202430.6931.6430.1830.5730.24295,700
Jun 4, 202430.8031.1430.5530.6830.35186,400
Jun 3, 202430.9631.0830.6831.0030.67166,100
May 31, 202430.6630.7630.5530.7130.38159,200
May 30, 202430.4830.6130.4230.5630.23118,600
May 29, 2024 0.19 Dividend
May 29, 202430.3530.3630.0530.2829.96125,800
May 28, 202431.0231.0230.6730.7530.24169,700
May 24, 202430.8431.1930.8130.9030.39167,700
May 23, 202431.3631.3830.5930.6630.15187,600
May 22, 202431.1231.4731.0331.4430.92211,700
May 21, 202431.0831.1530.8831.0830.56164,500
May 20, 202431.5131.6131.0731.0730.55147,800
May 17, 202431.5531.5931.3831.5130.99225,200
May 16, 202431.5531.6531.3431.5331.01149,400
May 15, 202431.6531.6631.3831.5231.00232,300
May 14, 202431.6031.6131.3231.5431.02160,300
May 13, 202431.8031.8531.5931.6031.08111,200
May 10, 202431.6631.7831.4731.7031.1787,200
May 9, 202431.5831.7631.4731.7431.21136,900
May 8, 202431.3831.5731.3331.4930.97208,000
May 7, 202431.3831.8131.3831.4830.96169,800
May 6, 202430.7731.3630.7731.3130.79199,900
May 3, 202430.3330.7729.9030.5830.07331,000
May 2, 202430.3130.6829.2629.9929.49326,800
May 1, 202429.6930.1429.6330.0029.50248,100
Apr 30, 202429.8829.9429.5329.7329.24186,400
Apr 29, 202429.9930.1629.9029.9329.43163,300
Apr 26, 202429.9030.1029.9029.9529.45121,200
Apr 25, 202429.8729.9729.7029.9429.44147,100
Apr 24, 202429.9230.0329.7630.0029.50169,400
Apr 23, 202429.9130.0329.8430.0029.50251,500
Apr 22, 202429.9230.0829.7829.9429.44162,600
Apr 19, 202429.5129.8229.4829.7729.28207,300
Apr 18, 202429.3929.7329.3629.4828.99183,000
Apr 17, 202429.3729.6429.2529.2828.79173,400
Apr 16, 202429.3029.3828.9829.3128.82211,800
Apr 15, 202429.7529.9629.3129.4328.94136,000
Apr 12, 202429.9129.9129.4629.5929.10157,200
Apr 11, 202429.7130.0029.7029.8829.38211,800
Apr 10, 202430.3130.4329.5329.7129.22241,600
Apr 9, 202430.6830.8430.3730.5730.06290,800
Apr 8, 202430.6730.8530.5130.6330.12217,500
Apr 5, 202430.6131.0230.5430.7230.21204,000
Apr 4, 202431.0931.1130.4330.5730.06201,100
Apr 3, 202430.5630.9830.4630.7730.26198,900
Apr 2, 202430.6830.8830.4830.6730.16212,800
Apr 1, 202431.2431.2430.6030.7530.24155,400
Mar 28, 202430.9831.2630.8431.1830.66250,700
Mar 27, 202430.6030.9630.6030.9630.45138,700
Mar 26, 202430.8130.8130.4330.5230.01243,100
Mar 25, 202430.3430.7730.3430.6530.14143,900
Mar 22, 202430.7630.7630.4130.4329.92158,100
Mar 21, 202430.4130.7230.4130.6830.17208,400
Mar 20, 202429.5230.5829.5230.4629.95298,900
Mar 19, 202429.2729.6929.2629.6129.12159,100
Mar 18, 202429.2129.4429.0729.3228.83243,900
Mar 15, 202429.0229.4229.0229.3328.84353,500
Mar 14, 202429.4929.5428.9929.1928.71228,800
Mar 13, 202429.8230.0229.4329.5029.01271,800
Mar 12, 202429.4629.8729.3129.8729.37277,600
Mar 11, 202428.6929.5228.6929.4628.97237,700
Mar 8, 202428.7928.9228.6928.7028.22170,600
Mar 7, 202428.5928.9828.5828.6328.15174,900
Mar 6, 202428.1528.5628.1228.5628.09508,500
Mar 5, 202427.9328.2727.8928.0627.59180,200
Mar 4, 202427.7128.2827.7127.9227.46226,800
Mar 1, 202427.7327.8327.4627.7027.24239,400
Feb 29, 202427.5027.8427.3027.7227.26401,100
Feb 28, 202427.6327.6527.1127.3726.92446,600
Feb 27, 2024 0.16 Dividend
Feb 27, 202426.6626.9926.5026.8226.37325,900
Feb 26, 202426.7726.9826.5926.7326.13148,400
Feb 23, 202426.7327.1226.6226.9426.33260,500
Feb 22, 202426.9226.9926.5126.7026.10366,000
Feb 21, 202426.9627.1026.8626.9326.32261,500
Feb 20, 202427.0527.1326.8526.9326.32254,700
Feb 16, 202427.4327.5427.1727.1926.58240,900
Feb 15, 202427.6727.8627.3227.3826.76289,800
Feb 14, 202427.1627.6127.0827.5826.96577,700
Feb 13, 202427.0027.0726.7026.8726.27342,100
Feb 12, 202427.1527.5927.0627.2626.65350,100
Feb 9, 202427.0527.2126.6327.1626.55556,700
Feb 8, 202426.3726.8026.1326.7926.19500,500
Feb 7, 202427.7227.9626.2226.4525.85572,000
Feb 6, 202427.6427.9427.5627.8027.17295,700
Feb 5, 202427.9627.9627.3927.7327.11413,600
Feb 2, 202428.2328.2627.9528.0027.37245,700
Feb 1, 202428.4628.6227.7728.4427.80342,000
Jan 31, 202429.0729.0728.4028.4927.85325,900
Jan 30, 202428.6629.1828.6529.1128.46373,900
Jan 29, 202428.7428.8128.4028.6327.99277,300
Jan 26, 202428.5028.8128.3528.6828.03470,100
Jan 25, 202428.4128.4828.1628.3227.68688,300
Jan 24, 202428.5328.5428.1628.2727.63494,000
Jan 23, 202428.5328.5428.3028.4027.76171,000
Jan 22, 202428.2628.4928.1028.4327.79925,500
Jan 19, 202428.1328.1627.8328.0627.43377,200
Jan 18, 202427.9128.0727.7128.0727.44165,500

Related Tickers

ESNT Essent Group Ltd.
57.71
+0.38%
 
MTG MGIC Investment Corporation
24.46
+0.49%
 
RDN Radian Group Inc.
32.94
-0.45%
 
TIPT Tiptree Inc.
20.19
+0.80%
 
AXS AXIS Capital Holdings Limited
90.23
+0.21%
 
NMIH NMI Holdings, Inc.
37.72
+0.64%
 
AXS-PE AXIS Capital Holdings Limited
20.68
-0.97%
 
AMSF AMERISAFE, Inc.
51.09
-0.78%
 
AGO Assured Guaranty Ltd.
91.73
+0.16%
 
TRUP Trupanion, Inc.
47.63
-1.81%