ACT | ENACT HOLDINGS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ENACT HOLDINGS (ACT)

NASDAQ

$49.43-$0.005 (-0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$6.8B
Market Cap
29.73%
1-Year Change
Insurance - Specialty
Industry

1 Month
+1.12%

Low Price$48.20

High Price$49.80
3 Months
+18.18%

Low Price$42.14

High Price$49.80
1 Year
+29.73%

Low Price$34.20

High Price$49.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	43.11	44.26	42.82	44.04	+2.15%	362,728
06/23/2026	42.84	43.27	42.62	43.11	+1.40%	229,346
06/22/2026	42.24	42.80	41.75	42.51	+0.78%	262,721
06/18/2026	42.87	42.89	41.90	42.19	-0.59%	938,304
06/17/2026	42.67	42.90	42.00	42.43	-1.14%	302,482
06/16/2026	42.40	42.93	42.28	42.92	+1.87%	226,813
06/15/2026	42.16	42.54	42.02	42.14	-0.17%	250,622
06/12/2026	41.85	42.63	41.85	42.21	+0.90%	220,657
06/11/2026	42.38	42.46	41.69	41.83	-1.27%	303,714
06/10/2026	41.87	42.68	41.70	42.36	+1.72%	251,704
06/09/2026	41.18	41.79	41.18	41.65	+1.43%	337,182
06/08/2026	41.44	41.87	41.06	41.06	-1.27%	239,622
06/05/2026	40.87	42.06	40.87	41.59	+2.05%	238,298
06/04/2026	40.78	41.46	40.55	40.75	+0.94%	389,995
06/03/2026	40.87	41.04	40.19	40.37	-1.41%	310,042
06/02/2026	40.65	41.43	40.65	40.95	+0.15%	260,327
06/01/2026	41.24	41.64	40.84	40.89	-1.68%	559,536
05/29/2026	41.67	42.19	41.48	41.59	-0.76%	345,163
05/28/2026	41.95	42.34	41.75	41.91	-0.66%	292,827
05/28/2026	$0.24 Dividend
05/27/2026	42.49	42.89	41.96	42.19	-0.68%	282,537
05/26/2026	42.40	42.83	42.31	42.47	+0.44%	201,572
05/22/2026	43.01	43.51	42.26	42.28	-1.54%	280,640
05/21/2026	42.68	42.97	42.28	42.95	-0.09%	286,439
05/20/2026	42.17	43.16	42.16	42.99	+1.40%	268,995
05/19/2026	43.41	43.45	42.33	42.39	-2.72%	389,126
05/18/2026	42.65	43.76	42.65	43.58	+2.37%	188,761
05/15/2026	42.76	42.88	42.29	42.57	+0.12%	229,663
05/14/2026	42.22	42.92	41.98	42.52	+0.70%	267,078
05/13/2026	42.28	42.61	41.79	42.22	-0.30%	330,620
05/12/2026	42.69	42.69	41.64	42.35	-0.14%	329,619
05/11/2026	43.58	43.61	42.22	42.41	-2.68%	345,066
05/08/2026	42.49	43.88	42.49	43.58	+1.90%	311,166
05/07/2026	42.74	43.03	41.85	42.77	+0.37%	376,685
05/06/2026	42.14	43.64	42.14	42.61	+1.77%	422,771
05/05/2026	41.94	42.26	41.74	41.87	-0.21%	319,105
05/05/2026	$1.21 Earnings
05/04/2026	42.51	42.51	41.45	41.96	-0.47%	246,518
05/01/2026	42.53	42.57	41.55	42.16	-0.30%	524,526
04/30/2026	43.48	43.48	42.22	42.28	-3.28%	444,814
04/29/2026	43.25	43.85	43.07	43.72	+0.39%	311,145
04/28/2026	43.78	44.06	41.94	43.55	+0.18%	194,968
04/27/2026	43.32	43.98	43.32	43.47	+0.21%	218,733