Enact Stock Price History
NASDAQ: ACTFinanceSpecialty InsurersUSD
45.97-0.67 (-1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACT price history at a glance
The price history for Enact (ACT) on this page begins on September 13, 2021, when the stock closed at $20.00; it most recently closed at $45.97 on October 5, 2026. The highest price in this record is $50.56, reached on August 17, 2026; the latest close is 9.1% below that peak. Across the 4 complete calendar years in the table, ACT finished higher in 4 and lower in 0. Its best year was 2025 (+21.9%) and its worst was 2024 (+12.5%).
Over roughly 5 years the share price changed +129.8%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, ACT has gained 29.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $50.56
- Date of high
- Aug 17, 2026
- Low since 2021
- $18.76
- Date of low
- Dec 13, 2021
- 52-week high
- $50.56
- 52-week low
- $34.64
- IPO year
- 2021
- Last close
- $45.97
ACT returns
1 week
+1.57%
1 month
-7.23%
3 months
+2.73%
6 months
+9.64%
Year to date
+15.97%
1 year
+29.24%
3 years
+67.65%
5 years
+116.33%
ACT price return, excluding dividends.
ACT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.97 | +16.03% |
| 2025 | 39.62 | +21.95% |
| 2024 | 32.49 | +12.46% |
| 2023 | 28.89 | +19.78% |
| 2022 | 24.12 | +16.69% |
| 2021* | 20.67 | +3.35% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ACT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.59 | 46.66 | 45.50 | 45.97 | -1.44% | |
| 45.61 | 46.73 | 45.61 | 46.64 | +1.79% | |
| 46.05 | 46.32 | 45.72 | 45.82 | -1.08% | |
| 45.99 | 46.45 | 45.99 | 46.32 | +0.98% | |
| 45.63 | 46.34 | 45.23 | 45.87 | +1.35% | |
| 44.23 | 45.61 | 44.00 | 45.26 | +2.51% | |
| 43.13 | 44.37 | 43.13 | 44.15 | +2.06% | |
| 46.46 | 46.59 | 42.83 | 43.26 | -6.85% | |
| 46.87 | 46.87 | 46.08 | 46.44 | -1.07% | |
| 46.97 | 47.06 | 46.33 | 46.94 | -0.06% | |
| 47.31 | 47.50 | 46.51 | 46.97 | -0.59% | |
| 48.00 | 48.41 | 47.17 | 47.25 | -1.05% | |
| 47.46 | 47.86 | 46.97 | 47.75 | +0.29% | |
| 48.05 | 48.43 | 47.56 | 47.61 | -0.92% | |
| 48.71 | 49.03 | 48.01 | 48.05 | -0.83% | |
| 48.16 | 48.64 | 47.89 | 48.45 | -0.06% | |
| 49.01 | 49.22 | 48.47 | 48.48 | -0.92% | |
| 49.61 | 49.61 | 48.41 | 48.93 | -1.11% | |
| 49.88 | 50.05 | 47.85 | 49.48 | -1.18% | |
| 49.64 | 50.20 | 49.56 | 50.07 | +1.29% | |
| 49.91 | 50.00 | 49.20 | 49.43 | -0.14% | |
| 49.76 | 49.80 | 49.00 | 49.50 | -0.10% | |
| 49.30 | 49.66 | 48.54 | 49.55 | +0.51% | |
| 48.92 | 49.60 | 48.56 | 49.30 | +0.06% | |
| 49.15 | 49.76 | 49.04 | 49.27 | -0.48% | |
| 49.11 | 49.93 | 48.97 | 49.51 | +1.62% | |
| 48.65 | 49.07 | 48.51 | 48.72 | +0.60% | |
| 48.48 | 48.87 | 48.29 | 48.43 | +0.48% | |
| 49.07 | 49.14 | 48.15 | 48.20 | -1.77% | |
| 49.33 | 49.52 | 48.99 | 49.07 | +0.06% | |
| 48.83 | 49.35 | 48.47 | 49.04 | -0.35% | |
| 49.63 | 49.81 | 49.01 | 49.21 | -0.73% | |
| 49.64 | 49.71 | 49.20 | 49.57 | -0.30% | |
| 49.30 | 50.18 | 49.27 | 49.72 | +1.08% | |
| 49.27 | 49.72 | 49.11 | 49.19 | +0.14% | |
| 49.00 | 49.59 | 49.00 | 49.12 | -1.19% | |
| 50.30 | 50.48 | 49.69 | 49.71 | -0.66% | |
| 50.04 | 50.56 | 50.01 | 50.04 | +0.52% | |
| 49.94 | 50.04 | 49.50 | 49.78 | -0.32% | |
| 49.79 | 50.26 | 49.79 | 49.94 | +0.32% | |
| 49.68 | 49.93 | 49.41 | 49.78 | +0.81% | |
| 48.95 | 49.68 | 48.95 | 49.38 | +0.53% | |
| 48.52 | 49.48 | 48.46 | 49.12 | +1.28% | |
| 48.68 | 49.32 | 48.35 | 48.50 | -0.94% | |
| 48.20 | 49.18 | 47.85 | 48.96 | +0.60% | |
| 48.06 | 49.09 | 46.29 | 48.67 | +1.76% | |
| 48.06 | 48.06 | 47.32 | 47.83 | -0.13% | |
| 47.73 | 48.24 | 47.43 | 47.89 | +0.02% | |
| 47.84 | 48.59 | 47.75 | 47.88 | +1.18% | |
| 47.62 | 48.04 | 47.19 | 47.32 | -0.36% | |
| 48.03 | 48.33 | 46.91 | 47.49 | -1.76% | |
| 47.90 | 48.79 | 47.64 | 48.34 | +0.77% | |
| 47.46 | 48.10 | 47.33 | 47.97 | +1.87% | |
| 46.81 | 47.36 | 46.81 | 47.09 | +0.71% | |
| 46.30 | 46.98 | 46.27 | 46.76 | +1.72% | |
| 45.52 | 46.00 | 45.13 | 45.97 | +0.44% | |
| 45.52 | 45.83 | 45.39 | 45.77 | +0.57% | |
| 45.91 | 46.26 | 45.46 | 45.51 | -1.90% | |
| 46.52 | 46.82 | 46.05 | 46.39 | -0.28% | |
| 46.63 | 47.28 | 46.01 | 46.52 | -0.06% | |
| 45.06 | 46.64 | 43.72 | 46.55 | +3.67% | |
| 45.68 | 45.83 | 44.67 | 44.90 | -1.64% | |
| 45.61 | 46.11 | 45.37 | 45.65 | +0.46% | |
| 45.02 | 45.68 | 44.87 | 45.44 | +1.54% | |
| 44.98 | 45.62 | 44.20 | 44.75 | -0.51% | |
| 44.88 | 45.13 | 44.67 | 44.98 | +0.36% | |
| 45.24 | 45.48 | 44.71 | 44.82 | -1.49% | |
| 46.00 | 46.34 | 45.18 | 45.50 | -0.42% | |
| 45.33 | 45.74 | 45.30 | 45.69 | +0.77% | |
| 45.56 | 45.79 | 44.73 | 45.34 | -0.11% | |
| 45.71 | 45.82 | 44.95 | 45.39 | -0.70% | |
| 45.62 | 46.00 | 45.24 | 45.71 | +0.35% | |
| 45.02 | 45.56 | 44.56 | 45.55 | +0.69% | |
| 44.70 | 45.65 | 44.51 | 45.24 | +1.34% | |
| 43.91 | 44.95 | 43.91 | 44.64 | +0.88% | |
| 43.32 | 44.47 | 43.03 | 44.25 | +2.15% | |
| 43.05 | 43.48 | 42.83 | 43.32 | +1.40% | |
| 42.44 | 43.01 | 41.96 | 42.72 | +0.78% | |
| 43.08 | 43.10 | 42.10 | 42.39 | -0.59% | |
| 42.88 | 43.11 | 42.20 | 42.64 | -1.14% | |
| 42.61 | 43.14 | 42.49 | 43.13 | +1.87% | |
| 42.36 | 42.75 | 42.22 | 42.34 | -0.17% | |
| 42.05 | 42.84 | 42.05 | 42.41 | +0.90% | |
| 42.59 | 42.67 | 41.90 | 42.03 | -1.27% | |
| 42.07 | 42.89 | 41.90 | 42.57 | +1.72% | |
| 41.38 | 42.00 | 41.38 | 41.85 | +1.43% | |
| 41.64 | 42.08 | 41.26 | 41.26 | -1.27% | |
| 41.07 | 42.26 | 41.07 | 41.79 | +2.05% | |
| 40.98 | 41.66 | 40.75 | 40.95 | +0.94% | |
| 41.07 | 41.24 | 40.38 | 40.57 | -1.41% | |
| 40.85 | 41.63 | 40.85 | 41.15 | +0.15% | |
| 41.44 | 41.84 | 41.04 | 41.09 | -1.68% | |
| 41.87 | 42.40 | 41.68 | 41.79 | -0.76% | |
| 42.15 | 42.55 | 41.95 | 42.11 | -1.22% | |
| 42.94 | 43.34 | 42.41 | 42.63 | -0.68% | |
| 42.85 | 43.28 | 42.76 | 42.92 | +0.44% | |
| 43.46 | 43.97 | 42.71 | 42.73 | -1.54% | |
| 43.13 | 43.42 | 42.73 | 43.40 | -0.09% | |
| 42.61 | 43.62 | 42.60 | 43.44 | +1.40% | |
| 43.87 | 43.91 | 42.78 | 42.84 | -2.72% | |
| 43.10 | 44.22 | 43.10 | 44.04 | +2.37% | |
| 43.21 | 43.33 | 42.74 | 43.02 | +0.12% | |
| 42.67 | 43.38 | 42.43 | 42.97 | +0.70% | |
| 42.73 | 43.06 | 42.23 | 42.67 | -0.30% | |
| 43.14 | 43.14 | 42.08 | 42.80 | -0.14% | |
| 44.04 | 44.07 | 42.66 | 42.86 | -2.68% | |
| 42.94 | 44.35 | 42.94 | 44.04 | +1.90% | |
| 43.19 | 43.48 | 42.29 | 43.22 | +0.37% | |
| 42.58 | 44.10 | 42.58 | 43.06 | +1.77% | |
| 42.38 | 42.71 | 42.19 | 42.31 | -0.21% | |
| 42.96 | 42.96 | 41.89 | 42.40 | -0.47% | |
| 42.98 | 43.02 | 41.99 | 42.60 | -0.30% | |
| 43.94 | 43.94 | 42.67 | 42.73 | -3.28% | |
| 43.71 | 44.31 | 43.52 | 44.18 | +0.39% | |
| 44.24 | 44.52 | 42.39 | 44.01 | +0.18% | |
| 43.78 | 44.44 | 43.78 | 43.93 | +0.21% | |
| 43.71 | 44.25 | 43.63 | 43.84 | -0.16% | |
| 43.59 | 44.02 | 43.11 | 43.91 | +1.29% | |
| 43.06 | 43.43 | 42.93 | 43.35 | +0.28% | |
| 43.30 | 43.58 | 43.08 | 43.23 | +0.23% | |
| 43.16 | 43.55 | 42.66 | 43.13 | +0.56% | |
| 41.97 | 43.37 | 41.83 | 42.89 | +2.53% | |
| 41.78 | 42.46 | 41.57 | 41.83 | -0.31% | |
| 41.95 | 42.15 | 41.56 | 41.96 | -0.10% | |
| 41.99 | 42.24 | 41.89 | 42.00 | -0.40% | |
| 41.81 | 42.18 | 41.55 | 42.17 | +0.57% | |
| 42.78 | 43.08 | 41.76 | 41.93 | -1.85% | |
| 42.17 | 43.03 | 42.17 | 42.72 | +1.02% | |
| 41.83 | 42.53 | 41.64 | 42.29 | +1.22% | |
| 41.74 | 42.10 | 41.69 | 41.78 | +0.02% | |
| 41.46 | 41.78 | 41.15 | 41.77 | +1.02% | |
| 40.52 | 41.51 | 40.38 | 41.35 | +1.92% | |
| 40.63 | 40.94 | 40.44 | 40.57 | -0.59% | |
| 40.97 | 41.06 | 40.23 | 40.81 | +0.05% | |
| 40.17 | 40.92 | 40.04 | 40.79 | +1.54% | |
| 40.72 | 40.82 | 40.17 | 40.17 | -1.54% | |
| 40.18 | 40.94 | 40.18 | 40.80 | +1.24% | |
| 40.70 | 41.00 | 39.81 | 40.30 | -0.15% | |
| 40.14 | 40.78 | 39.98 | 40.36 | +0.02% | |
| 40.93 | 41.32 | 40.32 | 40.35 | +0.35% | |
| 40.64 | 40.79 | 39.93 | 40.21 | -1.06% | |
| 40.29 | 40.90 | 40.23 | 40.64 | +0.54% | |
| 40.61 | 40.98 | 40.36 | 40.42 | -1.15% | |
| 41.19 | 41.50 | 40.88 | 40.89 | +0.12% | |
| 40.82 | 41.29 | 40.65 | 40.84 | +0.86% | |
| 40.67 | 41.41 | 40.21 | 40.49 | -0.17% | |
| 39.91 | 40.70 | 39.82 | 40.56 | +0.30% | |
| 40.99 | 41.18 | 40.22 | 40.44 | -1.61% | |
| 41.74 | 41.93 | 41.04 | 41.10 | -1.49% | |
| 41.24 | 42.01 | 40.54 | 41.72 | +0.68% | |
| 40.81 | 41.82 | 40.35 | 41.44 | +0.07% | |
| 41.73 | 41.97 | 41.31 | 41.41 | -2.17% | |
| 41.99 | 42.38 | 41.40 | 42.33 | +1.05% | |
| 41.58 | 42.40 | 41.12 | 41.89 | -1.30% | |
| 41.69 | 42.64 | 41.64 | 42.44 | +1.43% | |
| 42.39 | 42.80 | 41.72 | 41.84 | -1.71% | |
| 42.17 | 42.79 | 41.86 | 42.57 | +0.54% | |
| 41.71 | 42.35 | 41.39 | 42.34 | +2.12% | |
| 41.20 | 41.62 | 41.05 | 41.46 | +0.75% | |
| 41.50 | 41.70 | 40.59 | 41.15 | -0.68% | |
| 41.67 | 41.80 | 41.21 | 41.43 | -0.36% | |
| 42.26 | 42.67 | 41.27 | 41.58 | -1.77% | |
| 43.09 | 43.26 | 42.08 | 42.33 | -1.76% | |
| 43.48 | 43.99 | 42.86 | 43.09 | -0.46% | |
| 43.73 | 43.73 | 42.70 | 43.29 | -0.98% | |
| 43.80 | 44.15 | 43.32 | 43.72 | +0.41% | |
| 42.69 | 43.71 | 42.69 | 43.54 | +2.40% | |
| 42.57 | 42.94 | 42.01 | 42.52 | +0.31% | |
| 43.45 | 43.75 | 42.38 | 42.39 | -1.81% | |
| 44.50 | 44.75 | 43.16 | 43.17 | -2.31% | |
| 44.38 | 44.80 | 43.89 | 44.19 | +0.27% | |
| 42.22 | 44.77 | 41.56 | 44.07 | +9.27% | |
| 40.14 | 40.63 | 38.94 | 40.33 | -0.30% | |
| 39.97 | 40.57 | 39.71 | 40.45 | +1.71% | |
| 39.89 | 40.22 | 39.56 | 39.77 | -0.92% | |
| 39.46 | 40.18 | 39.42 | 40.14 | +2.11% | |
| 39.19 | 40.04 | 39.07 | 39.31 | +0.08% | |
| 39.39 | 39.47 | 39.11 | 39.28 | -0.53% | |
| 38.72 | 39.75 | 38.72 | 39.49 | +1.99% | |
| 39.37 | 39.68 | 38.46 | 38.72 | -2.22% | |
| 39.15 | 39.65 | 39.02 | 39.60 | +1.47% | |
| 38.44 | 39.06 | 38.25 | 39.03 | +1.52% | |
| 38.67 | 39.31 | 38.41 | 38.44 | -1.39% | |
| 38.79 | 39.20 | 38.79 | 38.98 | +0.83% | |
| 38.24 | 38.94 | 38.24 | 38.66 | +0.94% | |
| 37.90 | 38.34 | 37.49 | 38.30 | +1.16% | |
| 39.95 | 39.95 | 37.73 | 37.86 | -4.51% | |
| 40.28 | 40.37 | 39.44 | 39.65 | -2.20% | |
| 40.81 | 41.35 | 40.54 | 40.54 | -0.34% | |
| 39.78 | 40.77 | 39.78 | 40.68 | +2.19% | |
| 40.18 | 40.21 | 39.58 | 39.81 | -0.70% | |
| 40.24 | 40.69 | 39.53 | 40.09 | -0.55% | |
| 39.37 | 40.48 | 39.37 | 40.31 | +1.74% | |
| 39.74 | 39.79 | 39.16 | 39.62 | -0.05% | |
| 40.10 | 40.29 | 39.61 | 39.64 | -1.00% | |
| 39.91 | 40.16 | 39.89 | 40.04 | -0.15% | |
| 40.21 | 40.22 | 39.80 | 40.10 | +0.02% | |
| 40.29 | 40.38 | 39.88 | 40.09 | -0.42% | |
| 40.36 | 40.50 | 40.25 | 40.26 | -0.45% | |
| 40.28 | 40.61 | 40.26 | 40.44 | +0.22% | |
| 40.28 | 40.52 | 40.14 | 40.35 | -0.12% | |
| 40.43 | 40.61 | 39.94 | 40.40 | -0.54% | |
| 40.38 | 40.89 | 40.29 | 40.62 | +0.49% | |
| 39.82 | 40.51 | 39.55 | 40.42 | +1.38% | |
| 40.23 | 40.39 | 39.74 | 39.87 | -0.99% | |
| 39.86 | 40.39 | 39.56 | 40.27 | +1.33% | |
| 39.48 | 39.76 | 39.25 | 39.74 | +1.04% | |
| 39.18 | 39.44 | 38.92 | 39.33 | +0.72% | |
| 37.85 | 39.09 | 37.81 | 39.05 | +3.50% | |
| 37.90 | 38.20 | 37.44 | 37.73 | -0.37% | |
| 37.87 | 37.98 | 37.03 | 37.87 | -0.32% | |
| 37.88 | 38.13 | 37.68 | 37.99 | +0.18% | |
| 38.46 | 38.64 | 37.79 | 37.92 | -1.79% | |
| 38.97 | 39.23 | 38.58 | 38.61 | -0.64% | |
| 38.86 | 39.29 | 38.66 | 38.86 | -0.18% | |
| 38.52 | 38.94 | 38.52 | 38.93 | +0.57% | |
| 38.82 | 38.91 | 38.42 | 38.71 | -0.49% | |
| 38.91 | 39.28 | 38.80 | 38.90 | -0.49% | |
| 38.49 | 39.24 | 38.49 | 39.09 | +2.09% | |
| 38.32 | 38.49 | 38.16 | 38.29 | -0.52% | |
| 37.81 | 38.71 | 37.81 | 38.49 | +0.89% | |
| 37.69 | 38.34 | 37.69 | 38.15 | +1.46% | |
| 37.26 | 37.75 | 37.20 | 37.60 | +0.75% | |
| 36.90 | 37.48 | 36.77 | 37.32 | +1.14% | |
| 37.78 | 37.92 | 36.82 | 36.90 | -2.12% | |
| 37.70 | 37.78 | 37.21 | 37.70 | +0.27% | |
| 37.55 | 38.05 | 37.52 | 37.60 | -0.11% | |
| 37.44 | 37.91 | 37.28 | 37.64 | +0.05% | |
| 37.49 | 37.86 | 37.44 | 37.62 | +0.59% | |
| 36.92 | 37.71 | 36.65 | 37.40 | +1.08% | |
| 36.72 | 37.18 | 35.85 | 37.00 | +0.71% | |
| 37.02 | 37.47 | 35.96 | 36.74 | +2.25% | |
| 36.42 | 36.55 | 35.91 | 35.93 | -1.51% | |
| 35.82 | 36.54 | 35.49 | 36.48 | +1.62% | |
| 35.58 | 36.05 | 35.44 | 35.90 | +0.50% | |
| 35.33 | 35.76 | 35.24 | 35.72 | +0.62% | |
| 34.93 | 35.71 | 34.80 | 35.50 | +1.63% | |
| 35.21 | 35.50 | 34.64 | 34.93 | -1.33% | |
| 35.58 | 35.75 | 35.18 | 35.40 | -1.03% | |
| 36.70 | 36.70 | 35.69 | 35.77 | -2.45% | |
| 36.48 | 36.94 | 36.38 | 36.67 | +0.85% | |
| 36.41 | 36.48 | 36.16 | 36.36 | -0.14% | |
| 36.13 | 36.57 | 35.93 | 36.41 | +1.03% | |
| 35.82 | 36.26 | 35.55 | 36.04 | +0.81% | |
| 35.62 | 35.80 | 35.29 | 35.75 | +0.62% | |
| 35.28 | 35.60 | 35.12 | 35.53 | +1.43% | |
| 35.60 | 35.62 | 34.87 | 35.03 | -2.01% | |
| 36.33 | 36.43 | 35.63 | 35.75 | -1.62% | |
| 35.61 | 36.39 | 35.41 | 36.34 | +1.74% | |
| 35.42 | 35.82 | 35.23 | 35.72 | +0.93% | |
| 35.69 | 35.88 | 35.33 | 35.39 | -0.51% | |
| 35.91 | 36.07 | 35.44 | 35.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACT chart for longer ranges.