NASDAQ : ACT
Enact Holdings, Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 47.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enact Holdings, Inc. (ACT) closed at 47.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.65 | 47.8 | 46.87 | 47.18 | 363,603 | -1.83% |
| 2026-10-29 | 48.32 | 48.58 | 47.815 | 48.06 | 327,226 | +0.61% |
| 2026-10-28 | 47.95 | 48.14 | 47.39 | 47.77 | 1,160,860 | -0.62% |
| 2026-10-27 | 48.61 | 48.61 | 48.02 | 48.07 | 419,596 | -0.46% |
| 2026-10-26 | 48.03 | 48.67 | 48.03 | 48.29 | 337,071 | +0.84% |
| 2026-10-23 | 46.92 | 48.47 | 46.575 | 47.89 | 745,834 | +2.07% |
| 2026-10-22 | 46.03 | 47.75 | 45.74 | 46.92 | 381,251 | +2.78% |
| 2026-10-21 | 47.18 | 47.18 | 44.97 | 45.65 | 487,401 | -2.56% |
| 2026-10-20 | 46.57 | 47.14 | 46.46 | 46.85 | 285,533 | +1.45% |
| 2026-10-19 | 46.37 | 46.91 | 45.86 | 46.18 | 531,896 | -0.22% |
| 2026-10-16 | 45.78 | 46.36 | 45.49 | 46.28 | 395,909 | +1.34% |
| 2026-10-15 | 45.92 | 46.365 | 45.515 | 45.67 | 358,115 | +1.02% |
| 2026-10-14 | 44.62 | 45.24 | 44.06 | 45.21 | 453,474 | +0.62% |
| 2026-10-13 | 45.33 | 45.39 | 44.56 | 44.93 | 465,071 | +0.07% |
| 2026-10-12 | 45.41 | 45.56 | 44.865 | 44.9 | 310,262 | -2.33% |
| 2026-10-09 | 46.58 | 46.69 | 45.495 | 45.97 | 249,475 | -1.44% |
| 2026-10-08 | 45.61 | 46.73 | 45.61 | 46.64 | 261,166 | +1.79% |
| 2026-10-07 | 46.05 | 46.315 | 45.72 | 45.82 | 256,668 | -1.08% |
| 2026-10-06 | 45.99 | 46.45 | 45.99 | 46.32 | 277,752 | +0.98% |
| 2026-10-05 | 45.63 | 46.34 | 45.23 | 45.87 | 454,168 | +1.35% |
| 2026-10-02 | 44.23 | 45.61 | 43.995 | 45.26 | 427,159 | +2.51% |
| 2026-10-01 | 43.13 | 44.365 | 43.13 | 44.15 | 604,901 | +2.06% |
| 2026-09-30 | 46.46 | 46.59 | 42.83 | 43.26 | 886,762 | -6.85% |
| 2026-09-29 | 46.87 | 46.87 | 46.08 | 46.44 | 322,703 | -1.07% |
| 2026-09-28 | 46.97 | 47.06 | 46.33 | 46.94 | 286,161 | -0.06% |
| 2026-09-25 | 47.31 | 47.5 | 46.51 | 46.97 | 258,112 | -0.59% |
| 2026-09-24 | 48 | 48.41 | 47.17 | 47.25 | 378,081 | -1.05% |
| 2026-09-23 | 47.46 | 47.86 | 46.97 | 47.75 | 313,559 | +0.29% |
| 2026-09-22 | 48.05 | 48.43 | 47.56 | 47.61 | 307,689 | -0.92% |
| 2026-09-21 | 48.71 | 49.03 | 48.005 | 48.05 | 246,386 | -0.83% |
| 2026-09-18 | 48.16 | 48.64 | 47.892 | 48.45 | 1,097,323 | -0.06% |
| 2026-09-17 | 49.01 | 49.22 | 48.47 | 48.48 | 305,125 | -0.92% |
| 2026-09-16 | 49.61 | 49.61 | 48.41 | 48.93 | 460,359 | -1.11% |
| 2026-09-15 | 49.88 | 50.05 | 47.85 | 49.48 | 1,189,113 | -1.18% |
| 2026-09-14 | 49.64 | 50.2 | 49.56 | 50.07 | 353,072 | +1.29% |
| 2026-09-11 | 49.91 | 50 | 49.195 | 49.43 | 330,165 | -0.14% |
| 2026-09-10 | 49.76 | 49.8 | 49 | 49.5 | 365,612 | -0.10% |
| 2026-09-09 | 49.3 | 49.66 | 48.541 | 49.55 | 308,418 | +0.51% |
| 2026-09-08 | 48.92 | 49.6 | 48.56 | 49.3 | 301,807 | +0.06% |
| 2026-09-04 | 49.15 | 49.76 | 49.04 | 49.27 | 543,550 | -0.48% |
| 2026-09-03 | 49.11 | 49.93 | 48.97 | 49.51 | 621,263 | +1.62% |
| 2026-09-02 | 48.65 | 49.07 | 48.51 | 48.72 | 379,557 | +0.60% |
| 2026-09-01 | 48.48 | 48.87 | 48.29 | 48.43 | 262,220 | +0.48% |
| 2026-08-31 | 49.07 | 49.14 | 48.15 | 48.2 | 245,971 | -1.77% |
| 2026-08-28 | 49.33 | 49.52 | 48.988 | 49.07 | 217,070 | +0.06% |
| 2026-08-27 | 48.83 | 49.345 | 48.47 | 49.04 | 201,435 | -0.35% |
| 2026-08-26 | 49.63 | 49.81 | 49.01 | 49.21 | 241,280 | -0.73% |
| 2026-08-25 | 49.64 | 49.71 | 49.2 | 49.57 | 208,246 | -0.30% |
| 2026-08-24 | 49.3 | 50.18 | 49.27 | 49.72 | 999,546 | +1.08% |
| 2026-08-21 | 49.27 | 49.72 | 49.11 | 49.19 | 234,580 | +0.14% |
| 2026-08-20 | 49 | 49.585 | 49 | 49.12 | 251,002 | -0.71% |
| 2026-08-19 | 50.3 | 50.475 | 49.69 | 49.71 | 215,965 | -0.66% |
| 2026-08-18 | 50.04 | 50.56 | 50.01 | 50.04 | 219,687 | +0.52% |
| 2026-08-17 | 49.94 | 50.04 | 49.5 | 49.78 | 274,951 | -0.32% |
| 2026-08-14 | 49.79 | 50.26 | 49.79 | 49.94 | 182,203 | +0.32% |
| 2026-08-13 | 49.68 | 49.93 | 49.41 | 49.78 | 263,254 | +0.81% |
| 2026-08-12 | 48.95 | 49.68 | 48.95 | 49.38 | 297,595 | +0.53% |
| 2026-08-11 | 48.52 | 49.48 | 48.46 | 49.12 | 332,205 | +1.28% |
| 2026-08-10 | 48.68 | 49.32 | 48.348 | 48.5 | 440,909 | -0.94% |
| 2026-08-07 | 48.2 | 49.18 | 47.85 | 48.96 | 336,826 | +0.60% |
| 2026-08-06 | 48.06 | 49.09 | 46.29 | 48.67 | 539,446 | +1.76% |
| 2026-08-05 | 48.06 | 48.06 | 47.32 | 47.83 | 309,656 | -0.13% |
| 2026-08-04 | 47.73 | 48.24 | 47.43 | 47.89 | 480,764 | +0.02% |
| 2026-08-03 | 47.84 | 48.585 | 47.75 | 47.88 | 312,008 | +1.18% |
| 2026-07-31 | 47.62 | 48.04 | 47.185 | 47.32 | 409,330 | -0.36% |
| 2026-07-30 | 48.03 | 48.33 | 46.91 | 47.49 | 451,240 | -1.76% |
| 2026-07-29 | 47.9 | 48.79 | 47.64 | 48.34 | 436,525 | +0.77% |
| 2026-07-28 | 47.46 | 48.1 | 47.33 | 47.97 | 351,890 | +1.87% |
| 2026-07-27 | 46.81 | 47.36 | 46.81 | 47.09 | 290,578 | +0.71% |
| 2026-07-24 | 46.3 | 46.98 | 46.27 | 46.76 | 455,940 | +1.72% |
| 2026-07-23 | 45.52 | 46 | 45.13 | 45.97 | 369,120 | +0.44% |
| 2026-07-22 | 45.52 | 45.83 | 45.39 | 45.77 | 452,339 | +0.57% |
| 2026-07-21 | 45.91 | 46.26 | 45.46 | 45.51 | 1,149,936 | -1.90% |
| 2026-07-20 | 46.52 | 46.82 | 46.052 | 46.39 | 438,683 | -0.28% |
| 2026-07-17 | 46.63 | 47.28 | 46.005 | 46.52 | 316,960 | -0.06% |
| 2026-07-16 | 45.06 | 46.64 | 43.72 | 46.55 | 364,000 | +3.67% |
| 2026-07-15 | 45.68 | 45.83 | 44.67 | 44.9 | 329,339 | -1.64% |
| 2026-07-14 | 45.61 | 46.11 | 45.37 | 45.65 | 268,696 | +0.46% |
| 2026-07-13 | 45.02 | 45.68 | 44.87 | 45.44 | 218,995 | +1.54% |
| 2026-07-10 | 44.98 | 45.62 | 44.2 | 44.75 | 259,491 | -0.51% |
| 2026-07-09 | 44.88 | 45.13 | 44.665 | 44.98 | 266,213 | +0.36% |
| 2026-07-08 | 45.24 | 45.475 | 44.71 | 44.82 | 252,909 | -1.49% |
| 2026-07-07 | 46 | 46.34 | 45.18 | 45.5 | 219,072 | -0.42% |
| 2026-07-06 | 45.33 | 45.74 | 45.295 | 45.69 | 199,378 | +0.77% |
| 2026-07-02 | 45.56 | 45.785 | 44.73 | 45.34 | 241,535 | -0.11% |
| 2026-07-01 | 45.71 | 45.82 | 44.95 | 45.39 | 359,934 | -0.70% |
| 2026-06-30 | 45.62 | 46 | 45.24 | 45.71 | 231,788 | +0.35% |
| 2026-06-29 | 45.02 | 45.56 | 44.56 | 45.55 | 311,173 | +0.69% |
| 2026-06-26 | 44.7 | 45.65 | 44.51 | 45.24 | 706,421 | +1.34% |
| 2026-06-25 | 43.91 | 44.95 | 43.91 | 44.64 | 311,475 | +0.88% |
| 2026-06-24 | 43.32 | 44.47 | 43.03 | 44.25 | 362,728 | +2.15% |
| 2026-06-23 | 43.05 | 43.479 | 42.83 | 43.32 | 229,369 | +1.40% |
| 2026-06-22 | 42.44 | 43.01 | 41.955 | 42.72 | 262,721 | +0.78% |
| 2026-06-18 | 43.08 | 43.095 | 42.1 | 42.39 | 938,304 | -0.59% |
| 2026-06-17 | 42.88 | 43.105 | 42.2 | 42.64 | 302,482 | -1.14% |
| 2026-06-16 | 42.61 | 43.14 | 42.485 | 43.13 | 226,813 | +1.87% |
| 2026-06-15 | 42.36 | 42.75 | 42.22 | 42.34 | 250,622 | -0.17% |
| 2026-06-12 | 42.05 | 42.84 | 42.05 | 42.41 | 220,657 | +0.90% |
| 2026-06-11 | 42.59 | 42.67 | 41.895 | 42.03 | 303,714 | -1.27% |
| 2026-06-10 | 42.07 | 42.89 | 41.9 | 42.57 | 251,703 | +1.72% |
| 2026-06-09 | 41.38 | 41.995 | 41.38 | 41.85 | 337,182 | +1.43% |
| 2026-06-08 | 41.64 | 42.075 | 41.26 | 41.26 | 239,622 | -1.27% |
| 2026-06-05 | 41.07 | 42.26 | 41.07 | 41.79 | 238,498 | +2.05% |
| 2026-06-04 | 40.98 | 41.66 | 40.75 | 40.95 | 389,995 | +0.94% |
| 2026-06-03 | 41.07 | 41.235 | 40.38 | 40.57 | 310,116 | -1.41% |
| 2026-06-02 | 40.85 | 41.63 | 40.85 | 41.15 | 260,326 | +0.15% |
| 2026-06-01 | 41.44 | 41.84 | 41.04 | 41.09 | 559,111 | -1.68% |
| 2026-05-29 | 41.87 | 42.395 | 41.68 | 41.79 | 345,163 | -0.76% |
| 2026-05-28 | 42.15 | 42.55 | 41.95 | 42.11 | 292,832 | -0.66% |
| 2026-05-27 | 42.94 | 43.34 | 42.405 | 42.63 | 282,644 | -0.68% |
| 2026-05-26 | 42.85 | 43.28 | 42.76 | 42.92 | 201,572 | +0.44% |
| 2026-05-22 | 43.46 | 43.965 | 42.71 | 42.73 | 280,640 | -1.54% |
| 2026-05-21 | 43.13 | 43.42 | 42.73 | 43.4 | 286,439 | -0.09% |
| 2026-05-20 | 42.61 | 43.615 | 42.6 | 43.44 | 268,995 | +1.40% |
| 2026-05-19 | 43.87 | 43.91 | 42.78 | 42.84 | 389,126 | -2.72% |
| 2026-05-18 | 43.1 | 44.22 | 43.1 | 44.04 | 188,761 | +2.37% |
| 2026-05-15 | 43.21 | 43.33 | 42.74 | 43.02 | 229,663 | +0.12% |
| 2026-05-14 | 42.67 | 43.375 | 42.425 | 42.97 | 267,078 | +0.70% |
| 2026-05-13 | 42.73 | 43.06 | 42.23 | 42.67 | 330,620 | -0.30% |
| 2026-05-12 | 43.14 | 43.14 | 42.08 | 42.8 | 329,619 | -0.14% |