Skip to main content
ACT logo

Enact Holdings, Inc.

ACTNASDAQFinancialsInsurance - Specialty

$48.29Today:- (-)1Y +29.04%

As of Oct 26, 2026 close

Market cap
$6.78B
P/E (TTM)
9.92
Forward P/E
9.81
Dividend yield
1.92%
52-week range
$34.64$50.56
Volume (live)
-
Avg. volume (3M)
444.48K

Enact Holdings (ACT) Historical Stock Prices

Analyze Enact Holdings (ACT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enact Holdings (ACT) Interactive Price Chart

Interactive historical price chart showing Enact Holdings stock price movements and trends across multiple time periods.

Loading chart...

ACT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202648.0348.6748.0348.2948.29337.07K
Oct 23, 202646.9248.4746.5847.8947.89745.83K
Oct 22, 202646.0347.7545.7446.9246.92381.25K
Oct 21, 202647.1847.1844.9745.6545.65487.40K
Oct 20, 202646.5747.1446.4646.8546.85285.53K
Oct 19, 202646.3746.9145.8646.1846.18531.90K
Oct 16, 202645.7846.3645.4946.2846.28395.91K
Oct 15, 202645.9246.3745.5245.6745.67358.12K
Oct 14, 202644.6245.2444.0645.2145.21453.47K
Oct 13, 202645.3345.3944.5644.9344.93465.07K
Oct 12, 202645.4145.5644.8744.9044.90310.26K
Oct 9, 202646.5846.6945.4945.9745.97249.47K
Oct 8, 202645.6146.7345.6146.6446.64261.17K
Oct 7, 202646.0546.3145.7245.8245.82256.67K
Oct 6, 202645.9946.4545.9946.3246.32277.75K
Oct 5, 202645.6346.3445.2345.8745.87454.17K
Oct 2, 202644.2345.6143.9945.2645.26427.16K
Oct 1, 202643.1344.3743.1344.1544.15604.90K
Sep 30, 202646.4646.5942.8343.2643.26886.76K
Sep 29, 202646.8746.8746.0846.4446.44322.70K
Sep 28, 202646.9747.0646.3346.9446.94286.16K
Sep 25, 202647.3147.5046.5146.9746.97258.11K
Sep 24, 202648.0048.4147.1747.2547.25378.08K
Sep 23, 202647.4647.8646.9747.7547.75313.56K
Sep 22, 202648.0548.4347.5647.6147.61307.69K
Sep 21, 202648.7149.0348.0148.0548.05246.39K
Sep 18, 202648.1648.6447.8948.4548.451.10M
Sep 17, 202649.0149.2248.4748.4848.48305.13K
Sep 16, 202649.6149.6148.4148.9348.93460.36K
Sep 15, 202649.8850.0547.8549.4849.481.19M
Sep 14, 202649.6450.2049.5650.0750.07353.07K
Sep 11, 202649.9150.0049.2049.4349.43330.17K
Sep 10, 202649.7649.8049.0049.5049.50365.61K
Sep 9, 202649.3049.6648.5449.5549.55308.42K
Sep 8, 202648.9249.6048.5649.3049.30301.81K
Sep 4, 202649.1549.7649.0449.2749.27543.55K
Sep 3, 202649.1149.9348.9749.5149.51621.26K
Sep 2, 202648.6549.0748.5148.7248.72379.56K
Sep 1, 202648.4848.8748.2948.4348.43262.22K
Aug 31, 202649.0749.1448.1548.2048.20245.97K
Aug 28, 202649.3349.5248.9949.0749.07217.07K
Aug 27, 202648.8349.3448.4749.0449.04201.44K
Aug 26, 202649.6349.8149.0149.2149.21241.28K
Aug 25, 202649.6449.7149.2049.5749.57208.25K
Aug 24, 202649.3050.1849.2749.7249.72999.55K
Aug 21, 202649.2749.7249.1149.1949.19234.58K
Aug 20, 202649.0049.5949.0049.1249.12251.00K
Aug 19, 202650.3050.4849.6949.7149.47215.97K
Aug 18, 202650.0450.5650.0150.0449.80219.69K
Aug 17, 202649.9450.0449.5049.7849.54274.95K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.