Enact Holdings, Inc. (ACT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.7%
- 3M
- +4.9%
- YTD
- +7.0%
- 1Y
- +18.2%
- 3Y
- +19.0%
- 5Y
- +15.6%
Loading 10-year price history...
ACT Historical Performance
ACT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.9%
- 2022 annual price return
- +13.6%
- 2023 annual price return
- +19.4%
- 2024 annual price return
- +13.0%
- 2025 annual price return
- +22.6%
- 2026 annual price return
- +5.6%
ACT Stock Price Trajectory (2021–2026)
As of June 21, 2026, Enact Holdings, Inc. (ACT) trades at $42.39, representing a +18.2% return over the past year. The stock has delivered a +136.6% total return over five years (+15.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.80 on February 5, 2026. From this peak, ACT has corrected -5.4%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MTG (-3.3% 1Y), RDN (+0.0% 1Y), and ESNT (-1.1% 1Y), ACT has outperformed the peer group average. Compare ACT vs MTG →
ACT Historical Price Data · from 2021
Rows 1–50 of 1,195| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 43.08 | 43.09 | 42.11 | 42.39 | 877K | -0.59% |
| 2026-06-17 | 42.88 | 42.99 | 42.19 | 42.64 | 293K | -1.14% |
| 2026-06-16 | 42.61 | 43.13 | 42.48 | 43.13 | 222K | +1.87% |
| 2026-06-15 | 42.36 | 42.75 | 42.22 | 42.34 | 119K | -0.17% |
| 2026-06-12 | 42.28 | 42.84 | 42.05 | 42.41 | 219K | +0.90% |
| 2026-06-11 | 42.59 | 42.67 | 41.90 | 42.03 | 285K | -1.27% |
| 2026-06-10 | 42.29 | 42.89 | 41.90 | 42.57 | 247K | +1.72% |
| 2026-06-09 | 41.51 | 41.99 | 41.38 | 41.85 | 327K | +1.43% |
| 2026-06-08 | 41.64 | 42.08 | 41.26 | 41.26 | 236K | -1.27% |
| 2026-06-05 | 41.28 | 42.26 | 41.15 | 41.79 | 235K | +2.05% |
| 2026-06-04 | 40.98 | 41.66 | 40.75 | 40.95 | 359K | +0.94% |
| 2026-06-03 | 41.07 | 41.23 | 40.38 | 40.57 | 305K | -1.41% |
| 2026-06-02 | 40.85 | 41.63 | 40.85 | 41.15 | 206K | +0.15% |
| 2026-06-01 | 41.44 | 41.84 | 41.06 | 41.09 | 545K | -1.68% |
| 2026-05-29 | 41.87 | 42.40 | 41.68 | 41.79 | 337K | -0.76% |
| 2026-05-28 | 42.15 | 42.55 | 41.95 | 42.11 | 282K | -1.22% |
| 2026-05-27 | 42.94 | 43.34 | 42.41 | 42.63 | 268K | -0.68% |
| 2026-05-26 | 42.88 | 43.28 | 42.76 | 42.92 | 200K | +0.44% |
| 2026-05-22 | 43.46 | 43.97 | 42.71 | 42.73 | 243K | -1.54% |
| 2026-05-21 | 42.88 | 43.42 | 42.73 | 43.40 | 259K | -0.09% |
| 2026-05-20 | 42.61 | 43.62 | 42.60 | 43.44 | 252K | +1.40% |
| 2026-05-19 | 43.57 | 43.91 | 42.78 | 42.84 | 373K | -2.72% |
| 2026-05-18 | 43.10 | 44.26 | 43.10 | 44.04 | 181K | +2.37% |
| 2026-05-15 | 43.21 | 43.33 | 42.75 | 43.02 | 226K | +0.12% |
| 2026-05-14 | 42.63 | 43.36 | 42.63 | 42.97 | 253K | +0.70% |
| 2026-05-13 | 42.73 | 43.06 | 42.23 | 42.67 | 329K | -0.30% |
| 2026-05-12 | 43.14 | 43.14 | 42.08 | 42.80 | 325K | -0.14% |
| 2026-05-11 | 43.91 | 44.07 | 42.66 | 42.86 | 336K | -2.68% |
| 2026-05-08 | 43.43 | 44.34 | 42.94 | 44.04 | 303K | +1.90% |
| 2026-05-07 | 43.19 | 43.48 | 42.29 | 43.22 | 374K | +0.37% |
| 2026-05-06 | 42.58 | 44.08 | 42.58 | 43.06 | 412K | +1.77% |
| 2026-05-05 | 42.37 | 42.71 | 42.19 | 42.31 | 283K | -0.21% |
| 2026-05-04 | 42.59 | 42.89 | 41.88 | 42.40 | 240K | -0.47% |
| 2026-05-01 | 42.98 | 43.02 | 41.99 | 42.60 | 469K | -0.30% |
| 2026-04-30 | 43.94 | 43.94 | 42.67 | 42.73 | 412K | -3.28% |
| 2026-04-29 | 43.71 | 44.31 | 43.52 | 44.18 | 251K | +0.39% |
| 2026-04-28 | 44.24 | 44.52 | 42.38 | 44.01 | 189K | +0.18% |
| 2026-04-27 | 43.78 | 44.44 | 43.78 | 43.93 | 170K | +0.21% |
| 2026-04-24 | 43.66 | 44.21 | 43.66 | 43.84 | 220K | -0.16% |
| 2026-04-23 | 43.55 | 44.02 | 43.10 | 43.91 | 141K | +1.29% |
| 2026-04-22 | 43.39 | 43.45 | 42.93 | 43.35 | 160K | +0.28% |
| 2026-04-21 | 43.37 | 43.56 | 43.08 | 43.23 | 232K | +0.23% |
| 2026-04-20 | 42.89 | 43.55 | 42.66 | 43.13 | 192K | +0.56% |
| 2026-04-17 | 42.21 | 43.37 | 41.83 | 42.89 | 278K | +2.53% |
| 2026-04-16 | 41.99 | 42.46 | 41.57 | 41.83 | 207K | -0.31% |
| 2026-04-15 | 41.95 | 42.15 | 41.56 | 41.96 | 210K | -0.10% |
| 2026-04-14 | 42.25 | 42.25 | 41.85 | 42.00 | 176K | -0.40% |
| 2026-04-13 | 41.78 | 42.18 | 41.55 | 42.17 | 243K | +0.57% |
| 2026-04-10 | 42.78 | 43.08 | 41.75 | 41.93 | 345K | -1.85% |
| 2026-04-09 | 42.17 | 43.02 | 41.92 | 42.72 | 286K | +1.02% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACT — Frequently Asked Questions
Quick answers to the most common questions about buying ACT stock.
How has ACT stock performed recently?
ACT returned +18.2% over the past year, beating its 5-year annualized CAGR of +15.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACT's all-time high price?
Enact Holdings, Inc. reached $44.80 on 2026-02-05. The 52-week high is $44.80. Current 1-year return of +18.2% places the stock closer to historical peaks.
Where can I download ACT historical price data?
This page provides ACT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.