Free Trial

Enact (ACT) Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free ACT Stock Alerts
$31.53
+0.01 (+0.03%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Enact Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
+7.57%
3 Month
Performance
+15.96%
6 Month
Performance
+14.95%
Year-To-Date
Performance
+9.14%
1 Year
Performance
+33.15%
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 Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

ACT Stock Chart for Thursday, May, 16, 2024

ACT Chart by TradingView

Enact Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
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
03/05/2024$27.92$28.06
+0.50%		$28.27$27.89180,199 shs$4.46 billion
03/04/2024$27.70$27.92
+0.79%		$28.28$27.71226,761 shs$4.44 billion
03/01/2024$27.72$27.70
-0.07%		$27.83$27.46239,395 shs$4.42 billion
02/29/2024$27.37$27.72
+1.28%		$27.84$27.30401,091 shs$4.43 billion
02/28/2024$26.82$27.37
+2.05%		$27.65$27.12446,629 shs$4.37 billion
02/27/2024$26.73$26.82
+0.34%		$26.99$26.50325,917 shs$4.28 billion
02/26/2024$26.94$26.73
-0.78%		$26.98$26.59148,420 shs$4.27 billion
02/23/2024$26.70$26.94
+0.90%		$27.12$26.62260,519 shs$4.30 billion
02/22/2024$26.93$26.70
-0.85%		$26.92$26.52365,993 shs$4.26 billion
02/21/2024$26.93$26.93$27.10$26.86261,478 shs$4.30 billion
02/20/2024$27.19$26.93
-0.96%		$27.13$26.85254,707 shs$4.30 billion
02/19/2024$27.19$27.19$27.54$27.17240,900 shs$4.34 billion
02/16/2024$27.38$27.19
-0.69%		$27.54$27.17240,918 shs$4.34 billion
02/15/2024$27.58$27.38
-0.73%		$27.86$27.32289,845 shs$4.37 billion

Related Companies:
This page (NASDAQ:ACT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry