MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACT — Enact Holdings, Inc. Common Stock
NasdaqEnact Holdings, Inc. Common Stock
$44.15
+0.89(+2.06%)
- O
- 43.13
- H
- 44.37
- L
- 43.13
- V
- 604.9K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$44.15
Period Return+27.79%
Period High$50.56
Period Low$33.94
Avg Daily Volume353.2K
Total Trading Days365
ACT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $43.13 | $44.37 | $43.13 | $44.15 | +$0.89 | +2.06% | 604,898 | $44.07 | $43.13 $44.37 |
| Sep 30, 2026 | $46.46 | $46.59 | $42.83 | $43.26 | $-3.18 | -6.85% | 886,764 | $44.01 | $42.83 $46.59 |
| Sep 29, 2026 | $46.87 | $46.87 | $46.08 | $46.44 | $-0.50 | -1.07% | 324,837 | $46.38 | $46.08 $46.87 |
| Sep 28, 2026 | $46.97 | $47.06 | $46.33 | $46.94 | $-0.03 | -0.06% | 286,161 | $46.90 | $46.33 $47.06 |
| Sep 25, 2026 | $47.31 | $47.50 | $46.51 | $46.97 | $-0.28 | -0.59% | 258,116 | $46.89 | $46.51 $47.50 |
| Sep 24, 2026 | $48.00 | $48.41 | $47.17 | $47.25 | $-0.50 | -1.05% | 378,085 | $47.47 | $47.17 $48.41 |
| Sep 23, 2026 | $47.46 | $47.86 | $46.97 | $47.75 | +$0.14 | +0.29% | 313,865 | $47.70 | $46.97 $47.86 |
| Sep 22, 2026 | $48.05 | $48.43 | $47.56 | $47.61 | $-0.44 | -0.92% | 307,723 | $47.91 | $47.56 $48.43 |
| Sep 21, 2026 | $48.71 | $49.03 | $48.01 | $48.05 | $-0.40 | -0.83% | 246,389 | $48.30 | $48.01 $49.03 |
| Sep 18, 2026 | $48.16 | $48.64 | $47.89 | $48.45 | $-0.03 | -0.06% | 1,098,600 | $48.43 | $47.89 $48.64 |
| Sep 17, 2026 | $49.01 | $49.22 | $48.47 | $48.48 | $-0.45 | -0.92% | 305,126 | $48.68 | $48.47 $49.22 |
| Sep 16, 2026 | $49.61 | $49.61 | $48.41 | $48.93 | $-0.55 | -1.11% | 460,463 | $48.84 | $48.41 $49.61 |
| Sep 15, 2026 | $49.88 | $50.05 | $47.85 | $49.48 | $-0.59 | -1.18% | 1,189,109 | $49.07 | $47.85 $50.05 |
| Sep 14, 2026 | $49.64 | $50.20 | $49.56 | $50.07 | +$0.64 | +1.29% | 353,062 | $49.93 | $49.56 $50.20 |
| Sep 11, 2026 | $49.91 | $50.00 | $49.20 | $49.43 | $-0.07 | -0.14% | 330,168 | $49.52 | $49.20 $50.00 |
| Sep 10, 2026 | $49.76 | $49.80 | $49.00 | $49.50 | $-0.05 | -0.10% | 365,615 | $49.37 | $49.00 $49.80 |
| Sep 9, 2026 | $49.30 | $49.66 | $48.54 | $49.55 | +$0.25 | +0.51% | 308,443 | $49.52 | $48.54 $49.66 |
| Sep 8, 2026 | $48.92 | $49.60 | $48.56 | $49.30 | +$0.03 | +0.06% | 302,047 | $49.29 | $48.56 $49.60 |
| Sep 4, 2026 | $49.15 | $49.76 | $49.04 | $49.27 | $-0.24 | -0.48% | 553,757 | $49.37 | $49.04 $49.76 |
| Sep 3, 2026 | $49.11 | $49.93 | $48.97 | $49.51 | +$0.79 | +1.62% | 621,269 | $49.57 | $48.97 $49.93 |
| Sep 2, 2026 | $48.65 | $49.07 | $48.51 | $48.72 | +$0.29 | +0.60% | 379,182 | $48.77 | $48.51 $49.07 |
| Sep 1, 2026 | $48.48 | $48.87 | $48.29 | $48.43 | +$0.23 | +0.48% | 262,265 | $48.46 | $48.29 $48.87 |
| Aug 31, 2026 | $49.07 | $49.14 | $48.15 | $48.20 | $-0.87 | -1.77% | 245,975 | $48.51 | $48.15 $49.14 |
| Aug 28, 2026 | $49.33 | $49.52 | $48.99 | $49.07 | +$0.03 | +0.06% | 219,111 | $49.14 | $48.99 $49.52 |
| Aug 27, 2026 | $48.83 | $49.35 | $48.47 | $49.04 | $-0.17 | -0.35% | 203,747 | $49.08 | $48.47 $49.35 |
| Aug 26, 2026 | $49.63 | $49.81 | $49.01 | $49.21 | $-0.36 | -0.73% | 245,404 | $49.23 | $49.01 $49.81 |
| Aug 25, 2026 | $49.64 | $49.71 | $49.20 | $49.57 | $-0.15 | -0.30% | 210,011 | $49.51 | $49.20 $49.71 |
| Aug 24, 2026 | $49.30 | $50.18 | $49.27 | $49.72 | +$0.53 | +1.08% | 1,000,870 | $49.74 | $49.27 $50.18 |
| Aug 21, 2026 | $49.27 | $49.72 | $49.11 | $49.19 | +$0.07 | +0.14% | 235,253 | $49.28 | $49.11 $49.72 |
| Aug 20, 2026 | $49.00 | $49.59 | $49.00 | $49.12 | $-0.59 | -1.19% | 251,000 | $49.23 | $49.00 $49.59 |