Enact Inc. (ACT)
35.45
0.25 (0.71%)
At close: Apr 02, 2025, 3:59 PM
35.37
-0.23%
After-hours: Apr 02, 2025, 06:11 PM EDT
Enact Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.71 | 35.34 | 34.51 | 35.20 | 0.45 | 1.29% | 172,693 |
| Mar 31, 2025 | 34.14 | 34.88 | 34.05 | 34.75 | 0.35 | 1.02% | 222,328 |
| Mar 28, 2025 | 34.91 | 34.98 | 34.26 | 34.40 | -0.63 | -1.80% | 149,300 |
| Mar 27, 2025 | 34.77 | 35.17 | 34.39 | 35.03 | 0.31 | 0.89% | 164,300 |
| Mar 26, 2025 | 34.44 | 34.91 | 34.44 | 34.72 | 0.31 | 0.90% | 135,105 |
| Mar 25, 2025 | 34.51 | 34.72 | 34.23 | 34.41 | -0.06 | -0.17% | 177,700 |
| Mar 24, 2025 | 33.85 | 34.55 | 33.81 | 34.47 | 0.75 | 2.22% | 237,001 |
| Mar 21, 2025 | 33.77 | 34.25 | 33.46 | 33.72 | -0.25 | -0.74% | 365,337 |
| Mar 20, 2025 | 33.73 | 34.31 | 33.73 | 33.97 | 0.03 | 0.09% | 188,106 |
| Mar 19, 2025 | 33.55 | 34.06 | 33.55 | 33.94 | 0.39 | 1.16% | 209,900 |
| Mar 18, 2025 | 33.33 | 33.74 | 33.27 | 33.55 | 0.10 | 0.30% | 189,648 |
| Mar 17, 2025 | 33.22 | 33.50 | 32.99 | 33.45 | 0.05 | 0.15% | 158,900 |
| Mar 14, 2025 | 33.02 | 33.42 | 32.93 | 33.40 | 0.50 | 1.52% | 172,040 |
| Mar 13, 2025 | 32.92 | 33.43 | 32.83 | 32.90 | -0.03 | -0.09% | 129,232 |
| Mar 12, 2025 | 33.16 | 33.28 | 32.51 | 32.93 | -0.17 | -0.51% | 242,838 |
| Mar 11, 2025 | 33.61 | 33.80 | 33.03 | 33.10 | -0.49 | -1.46% | 220,100 |
| Mar 10, 2025 | 33.77 | 34.29 | 33.35 | 33.59 | -0.50 | -1.47% | 340,777 |
| Mar 7, 2025 | 33.69 | 34.26 | 33.64 | 34.09 | 0.29 | 0.86% | 196,937 |
| Mar 6, 2025 | 33.61 | 33.84 | 33.32 | 33.80 | -0.06 | -0.18% | 248,200 |
| Mar 5, 2025 | 33.74 | 34.04 | 33.60 | 33.86 | 0.03 | 0.09% | 175,400 |
| Mar 4, 2025 | 34.39 | 34.45 | 33.71 | 33.83 | -0.79 | -2.28% | 307,601 |
| Mar 3, 2025 | 34.26 | 34.75 | 34.26 | 34.62 | 0.24 | 0.70% | 198,504 |
| Feb 28, 2025 | 34.10 | 34.40 | 33.83 | 34.38 | 0.42 | 1.24% | 340,401 |
| Feb 27, 2025 | 33.58 | 34.02 | 33.26 | 33.96 | 0.27 | 0.80% | 341,711 |
| Feb 26, 2025 | 33.71 | 33.88 | 33.43 | 33.69 | -0.14 | -0.41% | 214,600 |
| Feb 25, 2025 | 33.44 | 33.97 | 32.75 | 33.83 | 0.60 | 1.81% | 331,000 |
| Feb 24, 2025 | 33.02 | 33.41 | 32.80 | 33.23 | 0.31 | 0.94% | 276,200 |
| Feb 21, 2025 | 33.23 | 33.28 | 32.83 | 32.92 | -0.26 | -0.78% | 194,025 |
| Feb 20, 2025 | 33.20 | 33.49 | 32.99 | 33.18 | -0.15 | -0.45% | 254,135 |
| Feb 19, 2025 | 33.34 | 33.59 | 33.20 | 33.33 | -0.24 | -0.71% | 300,500 |
| Feb 18, 2025 | 33.55 | 33.70 | 33.31 | 33.57 | -0.03 | -0.09% | 165,800 |
| Feb 14, 2025 | 33.50 | 33.76 | 32.99 | 33.60 | 0.10 | 0.30% | 165,950 |
| Feb 13, 2025 | 33.09 | 33.52 | 33.02 | 33.50 | 0.44 | 1.33% | 265,733 |
| Feb 12, 2025 | 33.49 | 33.49 | 32.87 | 33.06 | -0.73 | -2.16% | 301,800 |
| Feb 11, 2025 | 33.74 | 33.86 | 33.58 | 33.79 | -0.16 | -0.47% | 172,729 |
| Feb 10, 2025 | 34.06 | 34.06 | 33.72 | 33.95 | 0.04 | 0.12% | 255,400 |
| Feb 7, 2025 | 34.14 | 34.21 | 33.66 | 33.91 | -0.23 | -0.67% | 210,600 |
| Feb 6, 2025 | 34.31 | 34.31 | 33.94 | 34.14 | 0.04 | 0.12% | 299,129 |
| Feb 5, 2025 | 33.50 | 34.17 | 33.27 | 34.10 | 0.49 | 1.46% | 401,832 |
| Feb 4, 2025 | 33.45 | 33.86 | 33.33 | 33.61 | 0.21 | 0.63% | 378,514 |
| Feb 3, 2025 | 33.22 | 33.80 | 32.99 | 33.40 | -0.38 | -1.12% | 308,111 |
| Jan 31, 2025 | 33.88 | 34.01 | 33.52 | 33.78 | -0.18 | -0.53% | 323,100 |
| Jan 30, 2025 | 34.23 | 34.28 | 33.82 | 33.96 | 0.04 | 0.12% | 178,421 |
| Jan 29, 2025 | 33.94 | 34.32 | 33.73 | 33.92 | -0.08 | -0.24% | 209,823 |
| Jan 28, 2025 | 33.98 | 34.41 | 33.78 | 34.00 | 0.00 | 0.00% | 237,633 |
| Jan 27, 2025 | 33.29 | 34.11 | 33.29 | 34.00 | 0.80 | 2.41% | 248,700 |
| Jan 24, 2025 | 33.30 | 33.47 | 33.12 | 33.20 | -0.05 | -0.15% | 218,300 |
| Jan 23, 2025 | 33.05 | 33.48 | 33.04 | 33.25 | 0.15 | 0.45% | 238,030 |
| Jan 22, 2025 | 32.90 | 33.33 | 32.77 | 33.10 | 0.06 | 0.18% | 267,923 |
| Jan 21, 2025 | 32.60 | 33.17 | 32.60 | 33.04 | 0.51 | 1.57% | 437,600 |