Enact Holdings Inc (ACT) Historical Stock Data
31.51 ↓0.02 (-0.06%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACT is down -0.01% a day on average. There have been 16 days where Enact Holdings Inc closed green and 14 days where ACT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 31.55 | 31.51 | ↓$0.04 (-0.13%) | 31.38 | 31.59 | 225.25K |
| 2024-05-16 | 31.55 | 31.53 | ↓$0.02 (-0.06%) | 31.34 | 31.65 | 149.38K |
| 2024-05-15 | 31.65 | 31.52 | ↓$0.13 (-0.41%) | 31.38 | 31.66 | 232.29K |
| 2024-05-14 | 31.60 | 31.54 | ↓$0.06 (-0.19%) | 31.32 | 31.61 | 160.32K |
| 2024-05-13 | 31.80 | 31.60 | ↓$0.20 (-0.63%) | 31.59 | 31.85 | 111.22K |
| 2024-05-10 | 31.66 | 31.70 | ↑$0.04 (0.13%) | 31.47 | 31.78 | 87.20K |
| 2024-05-09 | 31.58 | 31.74 | ↑$0.16 (0.51%) | 31.47 | 31.76 | 136.91K |
| 2024-05-08 | 31.38 | 31.49 | ↑$0.11 (0.35%) | 31.34 | 31.57 | 208.04K |
| 2024-05-07 | 31.38 | 31.48 | ↑$0.10 (0.32%) | 31.38 | 31.81 | 169.76K |
| 2024-05-06 | 30.77 | 31.31 | ↑$0.54 (1.75%) | 30.77 | 31.36 | 199.91K |
| 2024-05-03 | 30.33 | 30.58 | ↑$0.25 (0.82%) | 29.90 | 30.77 | 330.98K |
| 2024-05-02 | 30.31 | 29.99 | ↓$0.32 (-1.06%) | 29.26 | 30.69 | 326.82K |
| 2024-05-01 | 29.69 | 30.00 | ↑$0.31 (1.04%) | 29.63 | 30.14 | 248.10K |
| 2024-04-30 | 29.88 | 29.73 | ↓$0.15 (-0.50%) | 29.53 | 29.94 | 186.42K |
| 2024-04-29 | 29.99 | 29.93 | ↓$0.06 (-0.20%) | 29.90 | 30.16 | 163.34K |
| 2024-04-26 | 29.90 | 29.95 | ↑$0.05 (0.17%) | 29.90 | 30.11 | 121.17K |
| 2024-04-25 | 29.87 | 29.94 | ↑$0.07 (0.23%) | 29.70 | 29.97 | 147.11K |
| 2024-04-24 | 29.92 | 30.00 | ↑$0.08 (0.27%) | 29.76 | 30.03 | 169.44K |
| 2024-04-23 | 29.91 | 30.00 | ↑$0.09 (0.30%) | 29.84 | 30.03 | 251.50K |
| 2024-04-22 | 29.92 | 29.94 | ↑$0.02 (0.07%) | 29.78 | 30.08 | 162.64K |
| 2024-04-19 | 29.51 | 29.77 | ↑$0.26 (0.88%) | 29.48 | 29.82 | 207.32K |
| 2024-04-18 | 29.39 | 29.48 | ↑$0.09 (0.31%) | 29.36 | 29.73 | 183.04K |
| 2024-04-17 | 29.37 | 29.28 | ↓$0.09 (-0.31%) | 29.25 | 29.64 | 173.35K |
| 2024-04-16 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 28.98 | 29.38 | 211.77K |
| 2024-04-15 | 29.75 | 29.43 | ↓$0.32 (-1.08%) | 29.31 | 29.96 | 136.05K |
| 2024-04-12 | 29.91 | 29.59 | ↓$0.32 (-1.07%) | 29.46 | 29.91 | 157.21K |
| 2024-04-11 | 29.71 | 29.88 | ↑$0.17 (0.57%) | 29.70 | 30.00 | 211.82K |
| 2024-04-10 | 30.31 | 29.71 | ↓$0.60 (-1.98%) | 29.53 | 30.43 | 241.62K |
| 2024-04-09 | 30.68 | 30.57 | ↓$0.11 (-0.36%) | 30.37 | 30.85 | 290.78K |
| 2024-04-08 | 30.67 | 30.63 | ↓$0.04 (-0.13%) | 30.51 | 30.85 | 217.50K |
Create an account or log in to view more rows.
$ACT buy and hold and get rewarded
$ACT Starting a small position
$ACT come on bulls we can do it
don’t let bears win
$ACT who here can't stand the CEO?
$ACT nice gap
$ACT hello
please hold.
$ACT I love this stonk!
$ACT God dammit
$ACT This may be your last opportunity to buy on the cheap??
$ACT what a horse shit show!