ACT | ENACT HOLDINGS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ENACT HOLDINGS (ACT)

NASDAQ

$46.15-$0.05 (-0.11%)

Price as of Nov 11, 2026 7:56 PM EST

$6.2B
Market Cap
25.41%
1-Year Change
Insurance - Specialty
Industry

1 Month
+0.50%

Low Price$44.90

High Price$48.29
3 Months
-4.28%

Low Price$43.26

High Price$50.07
1 Year
+25.41%

Low Price$36.13

High Price$50.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	46.76	47.11	46.11	46.20	-1.09%	424,479
11/09/2026	46.34	46.82	45.67	46.71	+0.60%	298,920
11/06/2026	46.91	46.91	45.66	46.43	-2.81%	434,266
11/05/2026	47.71	50.50	47.61	47.77	-0.97%	481,284
11/04/2026	48.23	48.72	47.53	48.24	+1.56%	415,693
11/04/2026	$1.19 Earnings
11/03/2026	48.15	48.40	47.46	47.50	-1.35%	491,732
11/02/2026	47.39	48.34	47.23	48.15	+2.06%	389,534
10/30/2026	47.65	47.80	46.87	47.18	-1.83%	363,608
10/29/2026	48.32	48.58	47.82	48.06	+0.61%	327,226
10/28/2026	47.95	48.14	47.39	47.77	-0.62%	1,160,860
10/27/2026	48.61	48.61	48.02	48.07	-0.46%	419,596
10/26/2026	48.03	48.67	48.03	48.29	+0.84%	337,071
10/23/2026	46.92	48.47	46.58	47.89	+2.07%	724,846
10/22/2026	46.03	47.75	45.74	46.92	+2.78%	381,251
10/21/2026	47.18	47.18	44.97	45.65	-2.56%	487,401
10/20/2026	46.57	47.14	46.46	46.85	+1.45%	285,533
10/19/2026	46.37	46.91	45.86	46.18	-0.22%	531,896
10/16/2026	45.78	46.36	45.49	46.28	+1.34%	396,957
10/15/2026	45.92	46.37	45.52	45.67	+1.02%	360,470
10/14/2026	44.62	45.24	44.06	45.21	+0.62%	461,408
10/13/2026	45.33	45.39	44.56	44.93	+0.07%	465,073
10/12/2026	45.41	45.56	44.87	44.90	-2.33%	310,266
10/09/2026	46.58	46.69	45.50	45.97	-1.44%	249,479
10/08/2026	45.61	46.73	45.61	46.64	+1.79%	261,183
10/07/2026	46.05	46.32	45.72	45.82	-1.08%	256,668
10/06/2026	45.99	46.45	45.99	46.32	+0.98%	279,072
10/05/2026	45.63	46.34	45.23	45.87	+1.35%	454,170
10/02/2026	44.23	45.61	44.00	45.26	+2.51%	427,339
10/01/2026	43.13	44.37	43.13	44.15	+2.06%	604,904
09/30/2026	46.46	46.59	42.83	43.26	-6.85%	886,764
09/29/2026	46.87	46.87	46.08	46.44	-1.07%	324,836
09/28/2026	46.97	47.06	46.33	46.94	-0.06%	286,161
09/25/2026	47.31	47.50	46.51	46.97	-0.59%	258,116
09/24/2026	48.00	48.41	47.17	47.25	-1.05%	378,084
09/23/2026	47.46	47.86	46.97	47.75	+0.29%	313,865
09/22/2026	48.05	48.43	47.56	47.61	-0.92%	307,722
09/21/2026	48.71	49.03	48.01	48.05	-0.83%	246,389
09/18/2026	48.16	48.64	47.89	48.45	-0.06%	1,098,600
09/17/2026	49.01	49.22	48.47	48.48	-0.92%	305,126
09/16/2026	49.61	49.61	48.41	48.93	-1.11%	460,463
09/15/2026	49.88	50.05	47.85	49.48	-1.18%	1,189,174
09/14/2026	49.64	50.20	49.56	50.07	+1.29%	353,077
09/11/2026	49.91	50.00	49.20	49.43	-0.14%	330,168
09/10/2026	49.76	49.80	49.00	49.50	-0.10%	365,614
09/09/2026	49.30	49.66	48.54	49.55	+0.51%	308,443
09/08/2026	48.92	49.60	48.56	49.30	+0.06%	302,033
09/04/2026	49.15	49.76	49.04	49.27	-0.48%	553,757
09/03/2026	49.11	49.93	48.97	49.51	+1.62%	621,268
09/02/2026	48.65	49.07	48.51	48.72	+0.60%	379,559
09/01/2026	48.48	48.87	48.29	48.43	+0.48%	262,265
08/31/2026	49.07	49.14	48.15	48.20	-1.77%	245,974
08/28/2026	49.33	49.52	48.99	49.07	+0.06%	219,111
08/27/2026	48.83	49.35	48.47	49.04	-0.35%	203,746
08/26/2026	49.63	49.81	49.01	49.21	-0.73%	245,403
08/25/2026	49.64	49.71	49.20	49.57	-0.30%	210,010
08/24/2026	49.30	50.18	49.27	49.72	+1.08%	1,000,869
08/21/2026	49.27	49.72	49.11	49.19	+0.14%	235,253
08/20/2026	49.00	49.59	49.00	49.12	-0.71%	251,299
08/20/2026	$0.24 Dividend
08/19/2026	50.06	50.23	49.45	49.47	-0.66%	232,036
08/18/2026	49.80	50.32	49.77	49.80	+0.52%	219,687
08/17/2026	49.70	49.80	49.26	49.54	-0.32%	274,951
08/14/2026	49.55	50.02	49.55	49.70	+0.32%	182,203
08/13/2026	49.44	49.69	49.17	49.54	+0.81%	263,254
08/12/2026	48.71	49.44	48.71	49.14	+0.53%	297,595
08/11/2026	48.29	49.24	48.23	48.88	+1.28%	332,205
08/10/2026	48.44	49.08	48.11	48.27	-0.94%	440,909
08/07/2026	47.97	48.94	47.62	48.72	+0.60%	336,826
08/06/2026	47.83	48.85	46.07	48.44	+1.76%	539,446
08/05/2026	47.83	47.83	47.09	47.60	-0.13%	309,656
08/05/2026	$1.26 Earnings
08/04/2026	47.50	48.01	47.20	47.66	+0.02%	480,764
08/03/2026	47.61	48.35	47.52	47.65	+1.18%	312,008
07/31/2026	47.39	47.81	46.96	47.09	-0.36%	409,330
07/30/2026	47.80	48.10	46.68	47.26	-1.76%	451,240
07/29/2026	47.67	48.55	47.41	48.11	+0.77%	436,525
07/28/2026	47.23	47.87	47.10	47.74	+1.87%	351,890
07/27/2026	46.58	47.13	46.58	46.86	+0.71%	290,578
07/24/2026	46.08	46.75	46.05	46.53	+1.72%	455,939
07/23/2026	45.30	45.78	44.91	45.75	+0.44%	369,120
07/22/2026	45.30	45.61	45.17	45.55	+0.57%	452,339
07/21/2026	45.69	46.04	45.24	45.29	-1.90%	1,149,809
07/20/2026	46.30	46.59	45.83	46.17	-0.28%	438,683
07/17/2026	46.40	47.05	45.78	46.30	-0.06%	316,960
07/16/2026	44.84	46.41	43.51	46.33	+3.67%	364,000
07/15/2026	45.46	45.61	44.45	44.68	-1.64%	329,339
07/14/2026	45.39	45.89	45.15	45.43	+0.46%	265,614
07/13/2026	44.80	45.46	44.65	45.22	+1.54%	218,995
07/10/2026	44.76	45.40	43.99	44.53	-0.51%	259,491
07/09/2026	44.66	44.91	44.45	44.76	+0.36%	266,213
07/08/2026	45.02	45.26	44.49	44.60	-1.49%	252,909
07/07/2026	45.78	46.12	44.96	45.28	-0.42%	219,072
07/06/2026	45.11	45.52	45.08	45.47	+0.77%	199,378
07/02/2026	45.34	45.56	44.51	45.12	-0.11%	241,535
07/01/2026	45.49	45.60	44.73	45.17	-0.70%	359,934
06/30/2026	45.40	45.78	45.02	45.49	+0.35%	231,788
06/29/2026	44.80	45.34	44.34	45.33	+0.69%	311,173
06/26/2026	44.48	45.43	44.30	45.02	+1.34%	706,421
06/25/2026	43.70	44.73	43.70	44.42	+0.88%	311,475