Enact Holdings Inc (NQ: ACT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.41	21.52	20.97	21.34	850,706	-0.10(-0.45%)
May 27, 2022	21.39	21.76	21.35	21.44	177,549	+0.04(+0.16%)
May 26, 2022	21.27	21.82	20.77	21.40	428,778	+0.24(+1.12%)
May 25, 2022	20.86	21.62	20.83	21.17	1,202,862	+0.25(+1.17%)
May 24, 2022	20.98	21.18	20.54	20.92	418,838	-0.14(-0.67%)
May 23, 2022	20.88	21.28	20.88	21.06	183,350	+0.45(+2.17%)
May 20, 2022	20.66	20.80	20.10	20.61	207,294	+0.16(+0.77%)
May 19, 2022	20.32	20.87	20.28	20.46	246,363	+0.01(+0.04%)
May 18, 2022	20.88	21.01	20.38	20.45	219,167	-0.61(-2.92%)
May 17, 2022	20.63	21.46	20.48	21.06	287,626	+0.90(+4.44%)
May 16, 2022	20.63	20.69	20.05	20.17	254,184	-0.41(-2.00%)
May 13, 2022	19.50	20.78	19.29	20.58	547,643	+1.25(+6.45%)
May 12, 2022	19.73	19.73	18.85	19.33	161,494	-0.41(-2.09%)
May 11, 2022	19.68	20.15	19.30	19.75	338,091	+0.25(+1.26%)
May 10, 2022	19.96	20.20	18.97	19.50	238,181	-0.38(-1.90%)
May 09, 2022	20.29	20.47	19.76	19.88	149,444	-0.59(-2.87%)
May 06, 2022	20.87	20.94	20.21	20.47	275,307	-0.41(-1.98%)
May 05, 2022	21.10	21.15	20.49	20.88	218,563	-0.40(-1.89%)
May 04, 2022	20.99	21.52	20.01	21.28	556,616	+1.27(+6.32%)
May 03, 2022	20.33	20.71	20.01	20.01	332,584	-0.10(-0.48%)
May 02, 2022	20.54	20.57	19.76	20.11	202,376	-0.46(-2.25%)
Apr 29, 2022	20.56	21.07	20.33	20.57	257,476	-0.07(-0.34%)
Apr 28, 2022	20.43	21.30	20.42	20.64	285,139	+0.24(+1.15%)
Apr 27, 2022	20.24	20.96	20.21	20.41	185,384	+0.15(+0.73%)
Apr 26, 2022	20.10	20.52	20.08	20.26	88,360	-0.10(-0.51%)
Apr 25, 2022	20.04	20.40	19.66	20.36	85,056	+0.09(+0.43%)
Apr 22, 2022	20.56	20.93	20.11	20.28	86,294	-0.40(-1.94%)
Apr 21, 2022	21.63	21.90	20.58	20.68	172,591	-0.87(-4.05%)
Apr 20, 2022	20.77	21.63	20.77	21.55	253,116	+0.79(+3.78%)
Apr 19, 2022	20.28	20.79	20.28	20.76	148,190	+0.53(+2.63%)
Apr 18, 2022	19.15	20.23	18.34	20.23	105,657	+0.95(+4.93%)
Apr 14, 2022	18.87	19.35	18.87	19.28	79,880	+0.31(+1.66%)
Apr 13, 2022	18.59	19.12	18.59	18.97	84,118	+0.32(+1.73%)
Apr 12, 2022	18.61	19.28	18.41	18.64	102,253	+0.14(+0.75%)
Apr 11, 2022	18.36	18.89	18.12	18.50	84,215	+0.06(+0.33%)
Apr 08, 2022	18.47	18.92	18.02	18.44	100,037	+0.10(+0.52%)
Apr 07, 2022	18.54	19.18	18.11	18.35	106,639	-0.24(-1.31%)
Apr 06, 2022	19.03	19.38	18.54	18.59	128,339	-0.47(-2.47%)
Apr 05, 2022	19.18	19.29	18.89	19.06	83,416	-0.10(-0.55%)
Apr 04, 2022	19.49	20.09	19.05	19.17	57,226	-0.28(-1.44%)
Apr 01, 2022	19.56	19.79	19.24	19.45	68,776	+0.03(+0.18%)
Mar 31, 2022	19.46	20.19	19.32	19.41	121,645	-0.20(-1.02%)
Mar 30, 2022	20.11	20.23	19.35	19.61	71,781	-0.55(-2.73%)
Mar 29, 2022	19.88	20.27	19.72	20.16	109,944	+0.45(+2.30%)
Mar 28, 2022	20.00	20.06	19.41	19.71	85,186	-0.24(-1.22%)
Mar 25, 2022	19.70	20.02	19.43	19.95	82,069	+0.37(+1.87%)
Mar 24, 2022	19.24	19.64	19.23	19.59	36,617	+0.28(+1.45%)
Mar 23, 2022	19.54	19.74	19.24	19.31	86,040	-0.32(-1.64%)
Mar 22, 2022	19.60	20.17	19.48	19.63	122,069	+0.12(+0.63%)
Mar 21, 2022	19.35	19.74	18.83	19.51	118,571	+0.36(+1.87%)
Mar 18, 2022	19.08	19.32	18.75	19.15	139,372	+0.06(+0.32%)
Mar 17, 2022	19.26	19.53	18.98	19.09	109,906	-0.14(-0.73%)
Mar 16, 2022	18.80	19.30	18.63	19.23	160,301	+0.69(+3.72%)
Mar 15, 2022	18.57	18.81	18.30	18.54	103,943	+0.01(+0.05%)
Mar 14, 2022	18.42	18.99	18.30	18.53	231,493	+0.31(+1.68%)
Mar 11, 2022	17.94	18.30	17.80	18.23	123,284	+0.50(+2.81%)
Mar 10, 2022	17.46	17.81	17.45	17.73	148,411	-0.03(-0.20%)
Mar 09, 2022	17.59	17.90	17.53	17.76	94,030	+0.51(+2.98%)
Mar 08, 2022	17.07	17.54	16.76	17.25	93,152	+0.24(+1.38%)
Mar 07, 2022	17.61	17.61	16.98	17.01	114,243	-0.60(-3.42%)
Mar 04, 2022	17.69	18.13	17.24	17.61	118,383	-0.40(-2.23%)
Mar 03, 2022	18.10	18.57	17.53	18.02	163,958	-0.09(-0.48%)
Mar 02, 2022	17.48	18.23	17.48	18.10	144,021	+0.58(+3.29%)

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.