Enact Holdings, Inc.
ACTNASDAQFinancial Services● Active
$41.26
$-0.53(-1.27%)
Market Cap$5.8B
P/E Ratio—
52W High$44.8
52W Low$33.94
Enact Holdings, Inc.（ACT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
act · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.80
Feb 5, 2026
-7.9% from here
5-Year Low5Y
$18.76
Dec 17, 2021
+119.9% from low
IPO Priceadj.
$20.49
Sep 16, 2021
+101.4% since IPO
1 Year Ago
$34.25
Jun 9, 2025
+20.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.64 | $42.08 | $41.26 | $41.26 | $41.26 | 240K | -0.91% |
| Jun 5, 2026 | $41.07 | $42.26 | $41.07 | $41.79 | $41.79 | 239K | +1.75% |
| Jun 4, 2026 | $40.98 | $41.66 | $40.75 | $40.95 | $40.95 | 390K | -0.07% |
| Jun 3, 2026 | $41.07 | $41.24 | $40.38 | $40.57 | $40.57 | 310K | -1.22% |
| Jun 2, 2026 | $40.85 | $41.63 | $40.85 | $41.15 | $41.15 | 260K | +0.73% |
| Jun 1, 2026 | $41.44 | $41.84 | $41.04 | $41.09 | $41.09 | 559K | -0.84% |
| May 29, 2026 | $41.87 | $42.40 | $41.68 | $41.79 | $41.79 | 345K | -0.19% |
| May 28, 2026 | $42.15 | $42.55 | $41.95 | $42.11 | $42.11 | 293K | -0.09% |
| May 27, 2026 | $42.94 | $43.34 | $42.41 | $42.63 | $42.63 | 283K | -0.72% |
| May 26, 2026 | $42.85 | $43.28 | $42.76 | $42.92 | $42.92 | 202K | +0.16% |
| May 22, 2026 | $43.46 | $43.97 | $42.71 | $42.73 | $42.73 | 281K | -1.68% |
| May 21, 2026 | $43.13 | $43.42 | $42.73 | $43.40 | $43.40 | 286K | +0.63% |
| May 20, 2026 | $42.61 | $43.62 | $42.60 | $43.44 | $43.44 | 269K | +1.95% |
| May 19, 2026 | $43.87 | $43.91 | $42.78 | $42.84 | $42.84 | 389K | -2.35% |
| May 18, 2026 | $43.10 | $44.22 | $43.10 | $44.04 | $44.04 | 189K | +2.18% |
| May 15, 2026 | $43.21 | $43.33 | $42.74 | $43.02 | $43.02 | 230K | -0.44% |
| May 14, 2026 | $42.67 | $43.38 | $42.43 | $42.97 | $42.97 | 267K | +0.70% |
| May 13, 2026 | $42.73 | $43.06 | $42.23 | $42.67 | $42.67 | 331K | -0.14% |
| May 12, 2026 | $43.14 | $43.14 | $42.08 | $42.80 | $42.80 | 330K | -0.79% |
| May 11, 2026 | $44.04 | $44.07 | $42.66 | $42.86 | $42.86 | 345K | -2.68% |
Showing 1–20 of 1,186 records
Annual Stock Price Performance · ACT
Jan 1 → Dec 31 · 6 years2026+3.8%$39.74 → $41.26
+3.8%
2025+21.9%$32.52 → $39.64
+21.9%
2024+12.3%$28.84 → $32.38
+12.3%
2023+19.2%$24.24 → $28.89
+19.2%
2022+16.4%$20.73 → $24.12
+16.4%
2021+3.4%$20.00 → $20.67
+3.4%
Best Year2025 · +21.9%
Worst Year2021 · +3.4%
Positive Years6 / 6
Avg Annual Return+12.8%
6Y Total Return+106.3%
6Y CAGR~+12.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ACT?
If you invested $1,000 in ACT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,014
Total Return+101.4%
CAGR~+15.0% / yr
Profit+$1,014
Based on Sep 16, 2021 · $20.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enact Holdings, Inc.（ACT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACT 历史股价FMP 日线复权 OHLCV