Enact Inc. (ACT)
NASDAQ: ACT
· Real-Time Price · USD
36.78
-0.20 (-0.54%)
At close: Oct 03, 2025, 3:59 PM
36.78
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.95 | 37.41 | 36.43 | 36.78 | 36.78 | -0.54% | 335,008 |
| Oct 2, 2025 | 37.58 | 37.58 | 36.71 | 36.98 | 36.98 | -2.32% | 392,700 |
| Oct 1, 2025 | 38.17 | 38.38 | 37.65 | 37.86 | 37.86 | -1.25% | 362,305 |
| Sep 30, 2025 | 38.52 | 38.88 | 38.14 | 38.34 | 38.34 | -1.03% | 337,334 |
| Sep 29, 2025 | 39.07 | 39.25 | 38.47 | 38.74 | 38.74 | -0.92% | 469,600 |
| Sep 26, 2025 | 38.85 | 39.26 | 38.79 | 39.10 | 39.10 | 1.06% | 396,549 |
| Sep 25, 2025 | 38.74 | 38.86 | 38.49 | 38.69 | 38.69 | -0.03% | 323,848 |
| Sep 24, 2025 | 38.30 | 38.92 | 38.30 | 38.70 | 38.70 | 0.44% | 674,900 |
| 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 |
Page 1 of 51