Enact Inc. (ACT)
NASDAQ: ACT
· Real-Time Price · USD
38.40
0.64 (1.69%)
At close: Sep 04, 2025, 3:59 PM
38.40
0.00%
After-hours: Sep 04, 2025, 04:37 PM EDT
ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.21 | 37.97 | 37.19 | 37.76 | 37.76 | 0.77% | 419,948 |
| 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 |
| Aug 26, 2025 | 38.27 | 38.27 | 37.80 | 38.13 | 38.13 | 0.24% | 269,800 |
| Aug 25, 2025 | 38.67 | 38.70 | 38.03 | 38.04 | 38.04 | -1.81% | 249,200 |
| Aug 22, 2025 | 37.78 | 38.87 | 37.78 | 38.74 | 38.74 | 2.76% | 274,218 |
| Aug 21, 2025 | 37.83 | 37.96 | 37.52 | 37.70 | 37.70 | -0.48% | 230,700 |
| Aug 20, 2025 | 37.85 | 38.07 | 37.70 | 37.88 | 37.88 | 0.37% | 195,900 |
| Aug 19, 2025 | 37.40 | 37.94 | 37.38 | 37.74 | 37.74 | 1.23% | 206,100 |
| Aug 18, 2025 | 37.23 | 37.42 | 37.12 | 37.28 | 37.28 | -0.43% | 212,000 |
| Aug 15, 2025 | 38.38 | 38.52 | 37.09 | 37.44 | 37.23 | -2.12% | 270,629 |
| Aug 14, 2025 | 38.04 | 38.55 | 37.91 | 38.25 | 38.04 | 0.21% | 270,915 |
| Aug 13, 2025 | 37.86 | 38.24 | 37.46 | 38.17 | 37.96 | 1.19% | 280,100 |
| Aug 12, 2025 | 37.39 | 37.84 | 37.35 | 37.72 | 37.51 | 1.29% | 241,400 |
| Aug 11, 2025 | 37.13 | 37.46 | 37.06 | 37.24 | 37.03 | 0.32% | 303,107 |
| Aug 8, 2025 | 36.11 | 37.30 | 36.06 | 37.12 | 36.91 | 3.37% | 275,107 |
| Aug 7, 2025 | 36.13 | 36.25 | 35.80 | 35.91 | 35.71 | -0.80% | 197,000 |
| Aug 6, 2025 | 35.94 | 36.42 | 35.94 | 36.20 | 36.00 | 0.84% | 257,100 |