Free Trial

Enact (ACT) Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ACT Stock Alerts
$29.85
-0.18 (-0.60%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesOwnershipSEC FilingsShort InterestTrends

Enact Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-5.18%
3 Month
Performance
+4.26%
6 Month
Performance
+9.02%
Year-To-Date
Performance
+3.32%
1 Year
Performance
+14.11%
Receive ACT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enact and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

ACT Stock Chart for Friday, June, 7, 2024

ACT Chart by TradingView

Enact Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.03$29.85
-0.60%		$30.08$29.66176,338 shs$4.70 billion
06/06/2024$30.57$30.03
-1.77%		$30.70$29.86224,645 shs$4.72 billion
06/05/2024$30.68$30.57
-0.36%		$31.64$30.18295,736 shs$4.81 billion
06/04/2024$31.00$30.68
-1.03%		$31.14$30.55186,389 shs$4.83 billion
06/03/2024$30.71$31.00
+0.94%		$31.05$30.68166,130 shs$4.88 billion
05/31/2024$30.56$30.71
+0.49%		$30.76$30.55159,241 shs$4.83 billion
05/30/2024$30.28$30.56
+0.92%		$30.61$30.42118,633 shs$4.81 billion
05/29/2024$30.75$30.28
-1.53%		$30.36$30.05125,768 shs$4.76 billion
05/28/2024$30.90$30.75
-0.49%		$31.02$30.67130,804 shs$4.84 billion
05/27/2024$30.90$30.90$31.19$30.81167,700 shs$4.86 billion
05/24/2024$30.66$30.90
+0.78%		$31.19$30.81167,700 shs$4.86 billion
05/23/2024$31.44$30.66
-2.48%		$31.38$30.59187,573 shs$4.82 billion
05/22/2024$31.08$31.44
+1.16%		$31.47$31.03211,673 shs$4.95 billion
05/21/2024$31.07$31.08
+0.03%		$31.15$30.88164,509 shs$4.89 billion
05/20/2024$31.51$31.07
-1.40%		$31.61$31.07147,792 shs$4.89 billion
05/17/2024$31.53$31.51
-0.06%		$31.59$31.38155,347 shs$4.96 billion
05/16/2024$31.52$31.53
+0.03%		$31.65$31.34149,376 shs$4.96 billion
05/15/2024$31.54$31.52
-0.06%		$31.66$31.38232,294 shs$4.96 billion
05/14/2024$31.60$31.54
-0.19%		$31.60$31.32160,317 shs$4.96 billion
05/13/2024$31.70$31.60
-0.32%		$31.85$31.59111,220 shs$4.97 billion
05/10/2024$31.74$31.70
-0.13%		$31.78$31.4787,195 shs$5.01 billion
05/09/2024$31.49$31.74
+0.79%		$31.76$31.47136,913 shs$5.01 billion
05/08/2024$31.48$31.49
+0.03%		$31.57$31.34208,035 shs$4.98 billion
05/07/2024$31.31$31.48
+0.54%		$31.80$31.38169,757 shs$4.97 billion
05/06/2024$30.58$31.31
+2.39%		$31.36$30.77199,914 shs$4.95 billion
05/03/2024$29.99$30.58
+1.97%		$30.77$29.90330,981 shs$4.83 billion
05/02/2024$30.00$29.99
-0.03%		$30.69$29.26326,821 shs$4.74 billion
05/01/2024$29.73$30.00
+0.91%		$30.14$29.63248,100 shs$4.74 billion
04/30/2024$29.93$29.73
-0.67%		$29.94$29.53186,370 shs$4.70 billion
04/29/2024$29.95$29.93
-0.07%		$30.16$29.90163,339 shs$4.73 billion
04/26/2024$29.94$29.95
+0.03%		$30.11$29.90121,173 shs$4.73 billion
04/25/2024$30.00$29.94
-0.20%		$29.97$29.70147,083 shs$4.73 billion
04/24/2024$30.00$30.00$30.03$29.76169,408 shs$4.74 billion
04/23/2024$29.94$30.00
+0.20%		$30.03$29.84251,500 shs$4.74 billion
04/22/2024$29.77$29.94
+0.57%		$30.07$29.79162,636 shs$4.73 billion
04/19/2024$29.48$29.77
+0.98%		$29.82$29.51207,315 shs$4.70 billion
04/18/2024$29.28$29.48
+0.68%		$29.73$29.38183,036 shs$4.66 billion
04/17/2024$29.31$29.28
-0.10%		$29.64$29.25173,351 shs$4.63 billion
04/16/2024$29.43$29.31
-0.41%		$29.38$28.98211,765 shs$4.63 billion
04/15/2024$29.59$29.43
-0.54%		$29.91$29.31136,046 shs$4.65 billion
Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (Ad)

If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.

This Crypto bull market is not even halfway over
04/12/2024$29.88$29.59
-0.97%		$29.91$29.46157,213 shs$4.68 billion
04/11/2024$29.71$29.88
+0.57%		$30.00$29.70211,811 shs$4.72 billion
04/10/2024$30.57$29.71
-2.81%		$30.43$29.53241,622 shs$4.69 billion
04/09/2024$30.63$30.57
-0.20%		$30.85$30.37290,781 shs$4.83 billion
04/08/2024$30.72$30.63
-0.29%		$30.85$30.51217,496 shs$4.84 billion
04/05/2024$30.57$30.72
+0.49%		$31.02$30.54204,047 shs$4.85 billion
04/04/2024$30.77$30.57
-0.65%		$31.11$30.43201,063 shs$4.86 billion
04/03/2024$30.67$30.77
+0.33%		$30.98$30.46198,927 shs$4.90 billion
04/02/2024$30.75$30.67
-0.26%		$30.88$30.48212,797 shs$4.88 billion
04/01/2024$31.18$30.75
-1.38%		$31.24$30.60155,393 shs$4.89 billion
03/29/2024$31.18$31.18$31.26$30.85250,703 shs$4.96 billion
03/28/2024$30.96$31.18
+0.71%		$31.26$30.84250,703 shs$4.96 billion
03/27/2024$30.52$30.96
+1.44%		$30.96$30.60138,718 shs$4.93 billion
03/26/2024$30.65$30.52
-0.42%		$30.81$30.43243,106 shs$4.86 billion
03/25/2024$30.43$30.65
+0.72%		$30.77$30.34143,855 shs$4.88 billion
03/22/2024$30.68$30.43
-0.81%		$30.76$30.41158,104 shs$4.84 billion
03/21/2024$30.46$30.68
+0.72%		$30.72$30.41208,440 shs$4.88 billion
03/20/2024$29.61$30.46
+2.87%		$30.57$29.52298,854 shs$4.85 billion
03/19/2024$29.32$29.61
+0.99%		$29.69$29.26159,079 shs$4.71 billion
03/18/2024$29.33$29.32
-0.03%		$29.44$29.07243,940 shs$4.67 billion
03/15/2024$29.19$29.33
+0.48%		$29.42$29.02353,546 shs$4.67 billion
03/14/2024$29.50$29.19
-1.05%		$29.54$28.99228,820 shs$4.64 billion
03/13/2024$29.87$29.50
-1.24%		$30.02$29.43271,787 shs$4.69 billion
03/12/2024$29.46$29.87
+1.39%		$29.87$29.31277,582 shs$4.75 billion
03/11/2024$28.70$29.46
+2.65%		$29.52$28.69237,705 shs$4.69 billion
03/08/2024$28.63$28.70
+0.24%		$28.92$28.69170,593 shs$4.57 billion
03/07/2024$28.56$28.63
+0.25%		$28.98$28.58171,279 shs$4.56 billion
03/06/2024$28.06$28.56
+1.78%		$28.56$28.12508,492 shs$4.54 billion

Related Companies:
This page (NASDAQ:ACT) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored