Enact Holdings Inc. (ACT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +0.2%
- 3M
- -4.6%
- YTD
- +17.2%
- 1Y
- +26.4%
- 3Y
- +18.4%
- 5Y
- +14.9%
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
- +16.0%
ACT Stock Price Trajectory (2021–2026)
As of November 8, 2026, Enact Holdings Inc. (ACT) trades at $46.43, representing a +26.4% return over the past year. The stock has delivered a +127.7% total return over five years (+14.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.56 on August 18, 2026. From this peak, ACT has corrected -8.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MTG (+3.5% 1Y), RDN (+6.1% 1Y), and ESNT (+4.3% 1Y), ACT has outperformed the peer group average. Compare ACT vs MTG →
ACT Historical Price Data · from 2021
Rows 1–50 of 1,292| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 46.91 | 46.91 | 45.66 | 46.43 | 434K | -2.81% |
| 2026-11-05 | 47.71 | 50.50 | 47.61 | 47.77 | 481K | -0.97% |
| 2026-11-04 | 48.23 | 48.72 | 47.53 | 48.24 | 415K | +1.56% |
| 2026-11-03 | 48.15 | 48.40 | 47.46 | 47.50 | 491K | -1.35% |
| 2026-11-02 | 47.39 | 48.34 | 47.23 | 48.15 | 389K | +2.06% |
| 2026-10-30 | 47.65 | 47.80 | 46.87 | 47.18 | 364K | -1.83% |
| 2026-10-29 | 48.32 | 48.58 | 47.82 | 48.06 | 327K | +0.61% |
| 2026-10-28 | 47.95 | 48.14 | 47.39 | 47.77 | 1.16M | -0.62% |
| 2026-10-27 | 48.61 | 48.61 | 48.02 | 48.07 | 420K | -0.46% |
| 2026-10-26 | 48.03 | 48.67 | 48.03 | 48.29 | 337K | +0.84% |
| 2026-10-23 | 46.92 | 48.47 | 46.58 | 47.89 | 746K | +2.07% |
| 2026-10-22 | 46.03 | 47.75 | 45.74 | 46.92 | 381K | +2.78% |
| 2026-10-21 | 47.18 | 47.18 | 44.97 | 45.65 | 487K | -2.56% |
| 2026-10-20 | 46.57 | 47.14 | 46.46 | 46.85 | 286K | +1.45% |
| 2026-10-19 | 46.37 | 46.91 | 45.86 | 46.18 | 532K | -0.22% |
| 2026-10-16 | 45.78 | 46.36 | 45.49 | 46.28 | 397K | +1.34% |
| 2026-10-15 | 45.92 | 46.37 | 45.52 | 45.67 | 361K | +1.02% |
| 2026-10-14 | 44.62 | 45.24 | 44.06 | 45.21 | 461K | +0.62% |
| 2026-10-13 | 45.33 | 45.39 | 44.56 | 44.93 | 465K | +0.07% |
| 2026-10-12 | 45.41 | 45.56 | 44.87 | 44.90 | 310K | -2.33% |
| 2026-10-09 | 46.58 | 46.69 | 45.50 | 45.97 | 250K | -1.44% |
| 2026-10-08 | 45.61 | 46.73 | 45.61 | 46.64 | 261K | +1.79% |
| 2026-10-07 | 46.05 | 46.32 | 45.72 | 45.82 | 257K | -1.08% |
| 2026-10-06 | 45.99 | 46.45 | 45.99 | 46.32 | 279K | +0.98% |
| 2026-10-05 | 45.63 | 46.34 | 45.23 | 45.87 | 454K | +1.35% |
| 2026-10-02 | 44.23 | 45.61 | 44.00 | 45.26 | 427K | +2.51% |
| 2026-10-01 | 43.13 | 44.37 | 43.13 | 44.15 | 605K | +2.06% |
| 2026-09-30 | 46.46 | 46.59 | 42.83 | 43.26 | 887K | -6.85% |
| 2026-09-29 | 46.87 | 46.87 | 46.08 | 46.44 | 325K | -1.07% |
| 2026-09-28 | 46.97 | 47.06 | 46.33 | 46.94 | 286K | -0.06% |
| 2026-09-25 | 47.31 | 47.50 | 46.51 | 46.97 | 258K | -0.59% |
| 2026-09-24 | 48.00 | 48.41 | 47.17 | 47.25 | 378K | -1.05% |
| 2026-09-23 | 47.46 | 47.86 | 46.97 | 47.75 | 314K | +0.29% |
| 2026-09-22 | 48.05 | 48.43 | 47.56 | 47.61 | 308K | -0.92% |
| 2026-09-21 | 48.71 | 49.03 | 48.01 | 48.05 | 246K | -0.83% |
| 2026-09-18 | 48.16 | 48.64 | 47.89 | 48.45 | 1.10M | -0.06% |
| 2026-09-17 | 49.01 | 49.22 | 48.47 | 48.48 | 305K | -0.92% |
| 2026-09-16 | 49.61 | 49.61 | 48.41 | 48.93 | 461K | -1.11% |
| 2026-09-15 | 49.88 | 50.05 | 47.85 | 49.48 | 1.19M | -1.18% |
| 2026-09-14 | 49.64 | 50.20 | 49.56 | 50.07 | 353K | +1.29% |
| 2026-09-11 | 49.91 | 50.00 | 49.20 | 49.43 | 330K | -0.14% |
| 2026-09-10 | 49.76 | 49.80 | 49.00 | 49.50 | 366K | -0.10% |
| 2026-09-09 | 49.30 | 49.66 | 48.54 | 49.55 | 308K | +0.51% |
| 2026-09-08 | 48.92 | 49.60 | 48.56 | 49.30 | 302K | +0.06% |
| 2026-09-04 | 49.15 | 49.76 | 49.04 | 49.27 | 554K | -0.48% |
| 2026-09-03 | 49.11 | 49.93 | 48.97 | 49.51 | 621K | +1.62% |
| 2026-09-02 | 48.65 | 49.07 | 48.51 | 48.72 | 380K | +0.60% |
| 2026-09-01 | 48.48 | 48.87 | 48.29 | 48.43 | 262K | +0.48% |
| 2026-08-31 | 49.07 | 49.14 | 48.15 | 48.20 | 246K | -1.77% |
| 2026-08-28 | 49.33 | 49.52 | 48.99 | 49.07 | 219K | +0.06% |
ACT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +26.4% over the past year, beating its 5-year annualized CAGR of +14.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACT's all-time high price?
Enact Holdings Inc. reached $50.56 on 2026-08-18. The 52-week high is $50.56. Current 1-year return of +26.4% 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.