Enact Holdings Inc (ACT) Historical Stock Data
40.40 ↓0.22 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACT is up 0.40% a day on average. There have been 21 days where Enact Holdings Inc closed green and 9 days where ACT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 40.43 | 40.40 | ↓$0.03 (-0.07%) | 39.94 | 40.61 | 0.91M |
| 2025-12-18 | 40.38 | 40.62 | ↑$0.24 (0.59%) | 40.29 | 40.89 | 294.46K |
| 2025-12-17 | 39.82 | 40.42 | ↑$0.60 (1.51%) | 39.55 | 40.51 | 237.62K |
| 2025-12-16 | 40.23 | 39.87 | ↓$0.36 (-0.89%) | 39.74 | 40.39 | 280.19K |
| 2025-12-15 | 39.86 | 40.27 | ↑$0.41 (1.03%) | 39.56 | 40.39 | 283.43K |
| 2025-12-12 | 39.48 | 39.74 | ↑$0.26 (0.66%) | 39.25 | 39.76 | 222.43K |
| 2025-12-11 | 39.18 | 39.33 | ↑$0.15 (0.38%) | 38.92 | 39.44 | 248.90K |
| 2025-12-10 | 37.85 | 39.05 | ↑$1.20 (3.17%) | 37.81 | 39.09 | 546.40K |
| 2025-12-09 | 37.90 | 37.73 | ↓$0.17 (-0.45%) | 37.44 | 38.20 | 197.67K |
| 2025-12-08 | 37.87 | 37.87 | ↑$0.00 (0.00%) | 37.03 | 37.98 | 275.65K |
| 2025-12-05 | 37.88 | 37.99 | ↑$0.11 (0.29%) | 37.68 | 38.13 | 199K |
| 2025-12-04 | 38.46 | 37.92 | ↓$0.54 (-1.40%) | 37.79 | 38.64 | 327.97K |
| 2025-12-03 | 38.97 | 38.61 | ↓$0.36 (-0.92%) | 38.58 | 39.23 | 207.65K |
| 2025-12-02 | 38.86 | 38.86 | ↑$0.00 (0.00%) | 38.66 | 39.29 | 248.05K |
| 2025-12-01 | 38.52 | 38.93 | ↑$0.41 (1.06%) | 38.52 | 38.94 | 279.21K |
| 2025-11-28 | 38.82 | 38.71 | ↓$0.11 (-0.28%) | 38.42 | 38.91 | 226.92K |
| 2025-11-26 | 38.91 | 38.90 | ↓$0.01 (-0.03%) | 38.80 | 39.28 | 439.07K |
| 2025-11-25 | 38.49 | 39.09 | ↑$0.60 (1.56%) | 38.49 | 39.24 | 229.10K |
| 2025-11-24 | 38.32 | 38.29 | ↓$0.03 (-0.08%) | 38.16 | 38.49 | 276.52K |
| 2025-11-21 | 37.81 | 38.49 | ↑$0.68 (1.80%) | 37.81 | 38.71 | 258.39K |
| 2025-11-20 | 37.69 | 38.15 | ↑$0.46 (1.22%) | 37.69 | 38.34 | 247.85K |
| 2025-11-19 | 37.26 | 37.60 | ↑$0.34 (0.91%) | 37.20 | 37.75 | 200.09K |
| 2025-11-18 | 36.90 | 37.32 | ↑$0.42 (1.14%) | 36.77 | 37.48 | 211.13K |
| 2025-11-17 | 37.78 | 36.90 | ↓$0.88 (-2.33%) | 36.82 | 37.92 | 229.89K |
| 2025-11-14 | 37.70 | 37.70 | ↑$0.00 (0.00%) | 37.21 | 37.78 | 206.73K |
| 2025-11-13 | 37.55 | 37.60 | ↑$0.05 (0.13%) | 37.52 | 38.05 | 220.18K |
| 2025-11-12 | 37.44 | 37.64 | ↑$0.20 (0.53%) | 37.28 | 37.91 | 221.18K |
| 2025-11-11 | 37.49 | 37.62 | ↑$0.13 (0.35%) | 37.44 | 37.86 | 319K |
| 2025-11-10 | 36.92 | 37.40 | ↑$0.48 (1.30%) | 36.65 | 37.71 | 313.43K |
| 2025-11-07 | 36.72 | 37.00 | ↑$0.28 (0.76%) | 35.85 | 37.18 | 317.83K |
Create an account or log in to view more rows.
$ACT my hands are made out of diamonds
$ACT 5 minute looks sexy
$ACT we need to get moving
$ACT here to raid
$ACT will go green when market opens!
$ACT Slapping that ask today
$ACT buy and hold and get rewarded
$ACT Buy it up so it crashes harder in the next two trading days
$ACT all’s I know is buy and hold… no expectations
$ACT go time