Enact Inc. (ACT)
NASDAQ: ACT
· Real-Time Price · USD
37.74
0.46 (1.23%)
At close: Aug 19, 2025, 11:42 AM
ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 37.23 | 37.42 | 37.12 | 37.28 | 37.28 | -0.43% | 192,711 |
| 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 |
| Aug 5, 2025 | 35.38 | 35.96 | 35.38 | 35.90 | 35.70 | 1.53% | 313,046 |
| Aug 4, 2025 | 35.20 | 35.41 | 35.03 | 35.36 | 35.16 | 0.63% | 254,405 |
| Aug 1, 2025 | 35.06 | 35.54 | 34.83 | 35.14 | 34.94 | 1.09% | 416,906 |
| Jul 31, 2025 | 34.20 | 35.08 | 33.94 | 34.76 | 34.57 | 0.99% | 464,600 |
| Jul 30, 2025 | 35.19 | 35.31 | 34.30 | 34.42 | 34.23 | -2.38% | 346,400 |
| Jul 29, 2025 | 35.38 | 35.59 | 35.22 | 35.26 | 35.06 | 0.43% | 348,400 |
| Jul 28, 2025 | 35.12 | 35.22 | 34.83 | 35.11 | 34.91 | -0.34% | 324,900 |
| Jul 25, 2025 | 35.03 | 35.25 | 34.86 | 35.23 | 35.03 | 0.57% | 241,500 |
| Jul 24, 2025 | 35.58 | 35.66 | 34.99 | 35.03 | 34.83 | -1.27% | 218,500 |
| Jul 23, 2025 | 35.48 | 35.55 | 35.15 | 35.48 | 35.28 | 0.34% | 217,900 |
| Jul 22, 2025 | 35.12 | 35.39 | 35.02 | 35.36 | 35.16 | 1.12% | 255,300 |