Enact Holdings Inc (NQ: ACT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.41	21.51	20.97	21.34	850,919	-0.10(-0.45%)
May 27, 2022	21.38	21.75	21.35	21.43	177,594	+0.04(+0.16%)
May 26, 2022	21.27	21.81	20.77	21.40	428,886	+0.24(+1.12%)
May 25, 2022	20.86	21.62	20.82	21.16	1,203,164	+0.25(+1.17%)
May 24, 2022	20.98	21.18	20.54	20.92	418,943	-0.14(-0.67%)
May 23, 2022	20.87	21.27	20.87	21.06	183,396	+0.45(+2.17%)
May 20, 2022	20.65	20.79	20.09	20.61	207,346	+0.16(+0.77%)
May 19, 2022	20.31	20.86	20.28	20.45	246,425	+0.01(+0.04%)
May 18, 2022	20.87	21.00	20.37	20.44	219,222	-0.61(-2.92%)
May 17, 2022	20.63	21.46	20.48	21.06	287,698	+0.89(+4.44%)
May 16, 2022	20.63	20.68	20.05	20.16	254,248	-0.41(-2.00%)
May 13, 2022	19.50	20.78	19.28	20.57	547,780	+1.25(+6.45%)
May 12, 2022	19.72	19.72	18.85	19.33	161,534	-0.41(-2.09%)
May 11, 2022	19.67	20.14	19.29	19.74	338,175	+0.25(+1.26%)
May 10, 2022	19.95	20.20	18.97	19.50	238,241	-0.38(-1.90%)
May 09, 2022	20.28	20.46	19.76	19.87	149,481	-0.59(-2.87%)
May 06, 2022	20.86	20.93	20.20	20.46	275,376	-0.41(-1.98%)
May 05, 2022	21.10	21.14	20.48	20.87	218,618	-0.40(-1.89%)
May 04, 2022	20.99	21.52	20.01	21.27	556,756	+1.26(+6.32%)
May 03, 2022	20.32	20.71	20.00	20.01	332,668	-0.10(-0.48%)
May 02, 2022	20.53	20.57	19.76	20.11	202,427	-0.46(-2.25%)
Apr 29, 2022	20.56	21.07	20.33	20.57	257,541	-0.07(-0.34%)
Apr 28, 2022	20.43	21.29	20.41	20.64	285,210	+0.24(+1.15%)
Apr 27, 2022	20.24	20.95	20.21	20.40	185,430	+0.15(+0.73%)
Apr 26, 2022	20.10	20.52	20.08	20.25	88,382	-0.10(-0.51%)
Apr 25, 2022	20.04	20.39	19.65	20.36	85,078	+0.09(+0.43%)
Apr 22, 2022	20.56	20.92	20.11	20.27	86,316	-0.40(-1.94%)
Apr 21, 2022	21.62	21.89	20.58	20.67	172,635	-0.87(-4.05%)
Apr 20, 2022	20.77	21.62	20.77	21.54	253,180	+0.79(+3.78%)
Apr 19, 2022	20.27	20.79	20.27	20.76	148,227	+0.53(+2.63%)
Apr 18, 2022	19.15	20.23	18.33	20.23	105,683	+0.95(+4.93%)
Apr 14, 2022	18.87	19.35	18.87	19.28	79,900	+0.31(+1.66%)
Apr 13, 2022	18.59	19.12	18.59	18.96	84,139	+0.32(+1.73%)
Apr 12, 2022	18.60	19.28	18.40	18.64	102,278	+0.14(+0.75%)
Apr 11, 2022	18.35	18.89	18.12	18.50	84,236	+0.06(+0.33%)
Apr 08, 2022	18.47	18.92	18.01	18.44	100,062	+0.10(+0.52%)
Apr 07, 2022	18.54	19.18	18.11	18.34	106,666	-0.24(-1.31%)
Apr 06, 2022	19.02	19.37	18.54	18.59	128,371	-0.47(-2.47%)
Apr 05, 2022	19.17	19.29	18.88	19.06	83,437	-0.10(-0.55%)
Apr 04, 2022	19.49	20.09	19.04	19.16	57,240	-0.28(-1.44%)
Apr 01, 2022	19.56	19.78	19.23	19.44	68,793	+0.03(+0.18%)
Mar 31, 2022	19.45	20.18	19.32	19.41	121,676	-0.20(-1.02%)
Mar 30, 2022	20.11	20.23	19.35	19.61	71,799	-0.55(-2.73%)
Mar 29, 2022	19.88	20.26	19.71	20.16	109,971	+0.45(+2.30%)
Mar 28, 2022	19.99	20.05	19.41	19.70	85,207	-0.24(-1.22%)
Mar 25, 2022	19.70	20.02	19.42	19.95	82,090	+0.37(+1.87%)
Mar 24, 2022	19.23	19.63	19.22	19.58	36,626	+0.28(+1.45%)
Mar 23, 2022	19.54	19.74	19.23	19.30	86,061	-0.32(-1.64%)
Mar 22, 2022	19.60	20.17	19.48	19.63	122,100	+0.12(+0.63%)
Mar 21, 2022	19.35	19.74	18.82	19.50	118,601	+0.36(+1.87%)
Mar 18, 2022	19.08	19.31	18.74	19.15	139,407	+0.06(+0.32%)
Mar 17, 2022	19.26	19.53	18.97	19.08	109,933	-0.14(-0.73%)
Mar 16, 2022	18.80	19.29	18.62	19.22	160,341	+0.69(+3.72%)
Mar 15, 2022	18.56	18.81	18.30	18.54	103,969	+0.01(+0.05%)
Mar 14, 2022	18.41	18.99	18.29	18.53	231,551	+0.31(+1.68%)
Mar 11, 2022	17.93	18.30	17.79	18.22	123,315	+0.50(+2.80%)
Mar 10, 2022	17.45	17.80	17.44	17.72	148,448	-0.03(-0.20%)
Mar 09, 2022	17.58	17.90	17.52	17.76	94,054	+0.51(+2.98%)
Mar 08, 2022	17.06	17.53	16.76	17.24	93,175	+0.24(+1.38%)
Mar 07, 2022	17.61	17.61	16.97	17.01	114,272	-0.60(-3.42%)
Mar 04, 2022	17.69	18.12	17.24	17.61	118,413	-0.40(-2.23%)
Mar 03, 2022	18.10	18.56	17.52	18.01	163,999	-0.09(-0.48%)
Mar 02, 2022	17.48	18.22	17.48	18.10	144,057	+0.58(+3.28%)

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.