Enact Inc. (ACT)
NASDAQ: ACT
· Real-Time Price · USD
38.70
0.17 (0.44%)
At close: Sep 24, 2025, 3:59 PM
38.70
0.00%
After-hours: Sep 24, 2025, 06:06 PM EDT
ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 38.30 | 38.92 | 38.30 | 38.70 | 38.70 | 0.44% | 672,630 |
| Sep 23, 2025 | 38.39 | 39.16 | 38.39 | 38.53 | 38.53 | 0.21% | 783,425 |
| Sep 22, 2025 | 38.29 | 38.60 | 38.11 | 38.45 | 38.45 | 0.03% | 385,800 |
| Sep 19, 2025 | 38.45 | 38.75 | 38.23 | 38.44 | 38.44 | 0.26% | 1,909,527 |
| Sep 18, 2025 | 37.74 | 38.48 | 37.74 | 38.34 | 38.34 | 1.59% | 350,400 |
| Sep 17, 2025 | 37.79 | 38.35 | 37.55 | 37.74 | 37.74 | 0.03% | 418,500 |
| Sep 16, 2025 | 38.15 | 38.60 | 37.58 | 37.73 | 37.73 | -1.28% | 312,405 |
| Sep 15, 2025 | 38.93 | 39.28 | 38.14 | 38.22 | 38.22 | -1.77% | 365,839 |
| Sep 12, 2025 | 39.17 | 39.18 | 38.88 | 38.91 | 38.91 | -0.82% | 234,207 |
| Sep 11, 2025 | 38.76 | 39.47 | 38.20 | 39.23 | 39.23 | 1.40% | 248,412 |
| Sep 10, 2025 | 38.23 | 38.73 | 38.12 | 38.69 | 38.69 | 0.68% | 301,000 |
| Sep 9, 2025 | 38.71 | 38.96 | 38.17 | 38.43 | 38.43 | -0.98% | 1,082,400 |
| Sep 8, 2025 | 38.51 | 38.87 | 38.30 | 38.81 | 38.81 | 0.62% | 318,928 |
| Sep 5, 2025 | 38.33 | 38.64 | 37.97 | 38.57 | 38.57 | 0.44% | 345,906 |
| Sep 4, 2025 | 37.93 | 38.43 | 37.52 | 38.40 | 38.40 | 1.69% | 247,200 |
| Sep 3, 2025 | 37.21 | 37.97 | 37.19 | 37.76 | 37.76 | 0.77% | 420,548 |
| Sep 2, 2025 | 37.51 | 37.65 | 36.93 | 37.47 | 37.47 | -0.48% | 322,200 |
| Aug 29, 2025 | 37.44 | 37.87 | 37.44 | 37.65 | 37.65 | 0.19% | 357,548 |
| Aug 28, 2025 | 38.09 | 38.09 | 37.40 | 37.58 | 37.58 | -1.44% | 270,000 |
| Aug 27, 2025 | 37.94 | 38.30 | 37.94 | 38.13 | 38.13 | 0.00% | 228,000 |